Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.107 9.245 9.016 9.166 137,003,136 +0.08(+0.87%)
May 30, 2012 9.199 9.212 9.087 9.087 130,196,768 -0.22(-2.33%)
May 29, 2012 9.264 9.310 9.218 9.303 112,150,784 +0.13(+1.43%)
May 25, 2012 9.192 9.248 9.146 9.173 63,812,100 -0.03(-0.36%)
May 24, 2012 9.245 9.258 9.107 9.205 124,003,600 +0.01(+0.07%)
May 23, 2012 9.081 9.218 8.996 9.199 158,555,328 +0.03(+0.36%)
May 22, 2012 9.153 9.316 9.101 9.166 143,209,872 +0.07(+0.79%)
May 21, 2012 9.048 9.153 8.963 9.094 126,958,536 +0.08(+0.94%)
May 18, 2012 9.146 9.146 8.976 9.010 187,946,976 -0.10(-1.14%)
May 17, 2012 9.290 9.303 9.107 9.114 235,914,976 -0.19(-2.04%)
May 16, 2012 9.506 9.552 9.297 9.303 177,765,456 -0.14(-1.46%)
May 15, 2012 9.500 9.559 9.421 9.441 151,662,672 -0.05(-0.52%)
May 14, 2012 9.552 9.598 9.487 9.490 140,158,720 -0.20(-2.06%)
May 11, 2012 9.591 9.781 9.578 9.689 152,788,800 -0.11(-1.13%)
May 10, 2012 9.886 9.905 9.778 9.801 99,170,504 +0.04(+0.40%)
May 09, 2012 9.748 9.833 9.683 9.761 144,179,488 -0.11(-1.09%)
May 08, 2012 9.863 9.918 9.781 9.869 125,366,736 -0.07(-0.66%)
May 07, 2012 9.814 9.967 9.814 9.935 126,491,016 +0.06(+0.56%)
May 04, 2012 9.958 9.987 9.840 9.879 118,069,640 -0.16(-1.56%)
May 03, 2012 10.13 10.13 9.997 10.04 129,600,984 -0.08(-0.81%)
May 02, 2012 10.13 10.15 10.04 10.12 86,395,480 -0.08(-0.80%)
May 01, 2012 10.10 10.28 10.08 10.20 128,909,816 +0.10(+1.04%)
Apr 30, 2012 10.11 10.13 10.03 10.10 88,166,480 -0.06(-0.58%)
Apr 27, 2012 10.19 10.20 10.08 10.15 69,013,960 +0.01(+0.06%)
Apr 26, 2012 10.03 10.17 10.02 10.15 72,758,096 +0.09(+0.85%)
Apr 25, 2012 10.05 10.09 9.971 10.06 113,430,376 +0.09(+0.85%)
Apr 24, 2012 9.873 9.977 9.873 9.977 94,248,520 +0.11(+1.13%)
Apr 23, 2012 9.778 9.872 9.761 9.866 113,114,456 -0.07(-0.69%)
Apr 20, 2012 10.04 10.04 9.931 9.935 85,538,776 -0.05(-0.52%)
Apr 19, 2012 10.10 10.10 9.918 9.987 163,005,120 -0.05(-0.49%)
Apr 18, 2012 10.04 10.12 10.02 10.04 81,203,896 -0.07(-0.65%)
Apr 17, 2012 10.06 10.14 10.01 10.10 101,571,720 +0.13(+1.31%)
Apr 16, 2012 9.990 10.04 9.886 9.971 171,520,288 +0.07(+0.73%)
Apr 13, 2012 10.11 10.11 9.879 9.899 141,613,600 -0.24(-2.32%)
Apr 12, 2012 9.977 10.15 9.948 10.13 133,662,464 +0.19(+1.87%)
Apr 11, 2012 9.931 9.987 9.905 9.948 113,471,432 +0.15(+1.57%)
Apr 10, 2012 9.997 10.04 9.781 9.794 180,698,816 -0.22(-2.16%)
Apr 09, 2012 9.971 10.06 9.945 10.01 135,543,520 -0.15(-1.51%)
Apr 05, 2012 10.14 10.23 10.12 10.16 88,965,368 -0.03(-0.29%)
Apr 04, 2012 10.24 10.27 10.15 10.19 129,379,344 -0.16(-1.58%)
Apr 03, 2012 10.39 10.41 10.27 10.36 160,248,576 -0.06(-0.57%)
Apr 02, 2012 10.29 10.46 10.27 10.42 136,829,296 +0.08(+0.79%)
Mar 30, 2012 10.34 10.35 10.24 10.33 91,497,400 +0.06(+0.54%)
Mar 29, 2012 10.30 10.33 10.19 10.28 157,160,832 -0.10(-1.01%)
Mar 28, 2012 10.36 10.41 10.27 10.38 161,054,496 +0.03(+0.32%)
Mar 27, 2012 10.44 10.47 10.34 10.35 129,824,312 -0.10(-0.94%)
Mar 26, 2012 10.39 10.45 10.35 10.45 115,139,240 +0.16(+1.53%)
Mar 23, 2012 10.20 10.30 10.12 10.29 108,935,040 +0.09(+0.87%)
Mar 22, 2012 10.25 10.28 10.16 10.20 161,984,064 -0.14(-1.33%)
Mar 21, 2012 10.43 10.44 10.32 10.34 115,899,984 -0.05(-0.44%)
Mar 20, 2012 10.27 10.42 10.25 10.39 135,125,120 +0.05(+0.47%)
Mar 19, 2012 10.28 10.45 10.25 10.34 172,641,968 +0.05(+0.51%)
Mar 16, 2012 10.29 10.31 10.23 10.28 126,877,144 +0.03(+0.32%)
Mar 15, 2012 10.11 10.27 10.03 10.25 202,736,160 +0.18(+1.75%)
Mar 14, 2012 10.08 10.11 9.971 10.08 199,849,152 +0.01(+0.13%)
Mar 13, 2012 9.769 10.08 9.756 10.06 282,049,888 +0.37(+3.84%)
Mar 12, 2012 9.717 9.723 9.619 9.690 86,242,720 -0.03(-0.27%)
Mar 09, 2012 9.671 9.769 9.651 9.717 113,514,936 +0.08(+0.81%)
Mar 08, 2012 9.612 9.658 9.560 9.638 104,900,656 +0.09(+0.96%)
Mar 07, 2012 9.469 9.560 9.446 9.547 96,165,832 +0.12(+1.28%)
Mar 06, 2012 9.514 9.540 9.397 9.426 143,628,944 -0.24(-2.46%)
Mar 05, 2012 9.677 9.677 9.612 9.664 79,100,624 -0.04(-0.37%)
Mar 02, 2012 9.736 9.762 9.690 9.700 73,256,544 -0.04(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.