Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.757 9.823 9.547 9.784 19,986,526 +0.16(+1.67%)
Jun 28, 2012 9.443 9.723 9.397 9.623 15,084,579 +0.12(+1.31%)
Jun 27, 2012 9.576 9.607 9.371 9.499 15,382,891 -0.04(-0.46%)
Jun 26, 2012 9.601 9.673 9.477 9.543 15,611,392 -0.03(-0.34%)
Jun 25, 2012 9.687 9.933 9.486 9.576 30,745,434 -0.12(-1.22%)
Jun 22, 2012 9.463 9.753 9.386 9.694 18,074,118 +0.29(+3.07%)
Jun 21, 2012 9.751 9.777 9.393 9.406 17,689,818 -0.33(-3.40%)
Jun 20, 2012 9.926 9.936 9.659 9.737 26,638,254 -0.24(-2.39%)
Jun 19, 2012 9.557 10.07 9.507 9.976 27,698,102 +0.44(+4.65%)
Jun 18, 2012 9.294 9.564 9.256 9.533 22,997,302 +0.13(+1.43%)
Jun 15, 2012 9.039 9.419 8.961 9.399 33,069,504 +0.45(+5.00%)
Jun 14, 2012 8.970 9.021 8.717 8.951 26,137,144 -0.02(-0.27%)
Jun 13, 2012 8.943 9.206 8.876 8.976 17,927,294 -0.03(-0.30%)
Jun 12, 2012 9.037 9.194 8.907 9.003 20,792,876 +0.00(+0.03%)
Jun 11, 2012 9.484 9.513 8.997 9.000 22,941,064 -0.38(-4.02%)
Jun 08, 2012 9.196 9.446 9.104 9.377 22,016,946 +0.14(+1.55%)
Jun 07, 2012 9.514 9.557 9.201 9.234 21,044,674 -0.18(-1.88%)
Jun 06, 2012 9.380 9.767 9.307 9.411 30,674,880 +0.15(+1.62%)
Jun 05, 2012 9.287 9.476 9.179 9.261 24,046,622 -0.02(-0.26%)
Jun 04, 2012 9.036 9.320 8.910 9.286 35,290,364 +0.29(+3.26%)
Jun 01, 2012 8.707 9.104 8.671 8.993 35,578,156 -0.07(-0.77%)
May 31, 2012 9.529 9.681 8.909 9.063 53,802,808 -0.56(-5.79%)
May 30, 2012 9.783 9.857 9.571 9.620 32,890,892 -0.30(-3.02%)
May 29, 2012 10.15 10.16 9.743 9.920 31,995,850 -0.11(-1.11%)
May 25, 2012 10.09 10.50 9.984 10.03 33,387,618 -0.01(-0.07%)
May 24, 2012 10.22 10.24 9.929 10.04 20,735,812 -0.23(-2.28%)
May 23, 2012 9.638 10.31 9.596 10.27 44,119,992 +0.60(+6.20%)
May 22, 2012 10.26 10.34 9.607 9.673 40,014,436 -0.58(-5.62%)
May 21, 2012 9.979 10.31 9.650 10.25 25,142,998 +0.25(+2.54%)
May 18, 2012 10.33 10.39 9.871 9.994 29,424,198 -0.29(-2.79%)
May 17, 2012 10.61 10.63 10.27 10.28 23,774,014 -0.32(-3.01%)
May 16, 2012 11.08 11.21 10.52 10.60 36,698,372 -0.47(-4.23%)
May 15, 2012 11.11 11.33 11.01 11.07 31,319,210 +0.07(+0.68%)
May 14, 2012 11.02 11.24 10.80 10.99 37,848,872 -0.06(-0.54%)
May 11, 2012 10.41 11.20 10.36 11.05 62,260,460 +0.71(+6.85%)
May 10, 2012 10.69 10.71 10.30 10.35 26,408,458 -0.28(-2.60%)
May 09, 2012 10.30 10.70 10.19 10.62 26,118,154 +0.22(+2.14%)
May 08, 2012 10.44 10.47 10.08 10.40 27,203,322 -0.09(-0.90%)
May 07, 2012 10.36 10.80 10.33 10.49 28,712,108 +0.04(+0.42%)
May 04, 2012 10.83 10.91 10.30 10.45 63,677,556 -0.40(-3.72%)
May 03, 2012 11.69 11.74 10.79 10.85 53,014,848 -0.89(-7.61%)
May 02, 2012 11.53 11.85 11.45 11.75 27,383,354 +0.12(+1.07%)
May 01, 2012 11.47 11.81 11.29 11.62 32,983,172 +0.17(+1.52%)
Apr 30, 2012 11.80 11.84 11.39 11.45 52,672,332 -0.51(-4.30%)
Apr 27, 2012 12.24 12.27 11.86 11.96 36,061,820 -0.19(-1.56%)
Apr 26, 2012 12.23 12.55 11.97 12.15 55,948,728 -0.18(-1.48%)
Apr 25, 2012 12.66 12.66 11.65 12.34 83,428,688 -0.19(-1.52%)
Apr 24, 2012 12.36 12.86 12.33 12.53 117,392,696 -2.02(-13.90%)
Apr 23, 2012 14.98 15.00 14.54 14.55 82,596,272 -0.61(-4.02%)
Apr 20, 2012 15.36 15.45 15.10 15.16 18,293,254 -0.14(-0.92%)
Apr 19, 2012 15.01 15.67 14.90 15.30 25,090,168 +0.02(+0.12%)
Apr 18, 2012 15.21 15.53 15.18 15.28 23,503,492 -0.01(-0.06%)
Apr 17, 2012 14.53 15.38 14.53 15.29 31,100,544 +0.84(+5.80%)
Apr 16, 2012 14.94 15.00 14.34 14.45 26,726,964 -0.43(-2.90%)
Apr 13, 2012 14.99 15.21 14.62 14.88 27,703,562 -0.01(-0.09%)
Apr 12, 2012 14.47 14.99 14.19 14.89 33,840,216 +0.64(+4.46%)
Apr 11, 2012 14.75 14.82 14.07 14.26 52,320,420 -0.30(-2.07%)
Apr 10, 2012 15.33 15.40 14.54 14.56 35,103,508 -0.68(-4.46%)
Apr 09, 2012 15.54 15.67 15.23 15.24 22,637,068 -0.55(-3.46%)
Apr 05, 2012 15.71 15.94 15.62 15.79 23,007,402 +0.03(+0.22%)
Apr 04, 2012 15.95 16.08 15.70 15.75 20,763,938 -0.39(-2.39%)
Apr 03, 2012 15.83 16.32 15.68 16.14 46,004,480 -0.14(-0.89%)
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.