Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.791 9.817 9.607 9.721 7,998,990 -0.07(-0.72%)
May 30, 2012 9.753 9.830 9.664 9.791 5,594,357 -0.02(-0.19%)
May 29, 2012 9.721 9.811 9.670 9.811 9,929,506 +0.14(+1.45%)
May 25, 2012 9.569 9.734 9.569 9.670 19,580,746 +0.13(+1.33%)
May 24, 2012 9.594 9.626 9.492 9.543 16,501,209 -0.03(-0.27%)
May 23, 2012 9.314 9.575 9.308 9.569 3,957,777 +0.19(+2.04%)
May 22, 2012 9.441 9.479 9.317 9.378 3,574,900 -0.03(-0.34%)
May 21, 2012 9.244 9.429 9.244 9.409 3,531,536 +0.17(+1.79%)
May 18, 2012 9.225 9.282 9.218 9.244 4,604,683 +0.03(+0.28%)
May 17, 2012 9.339 9.343 9.218 9.218 5,100,817 -0.13(-1.43%)
May 16, 2012 9.308 9.467 9.276 9.352 11,681,970 +0.06(+0.69%)
May 15, 2012 9.250 9.301 9.212 9.289 7,803,561 +0.00(+0.00%)
May 14, 2012 9.206 9.339 9.180 9.289 6,967,317 +0.01(+0.14%)
May 11, 2012 9.225 9.298 9.180 9.276 7,598,018 -0.01(-0.07%)
May 10, 2012 9.257 9.327 9.206 9.282 6,295,175 +0.04(+0.41%)
May 09, 2012 9.136 9.289 9.136 9.244 7,644,175 +0.03(+0.35%)
May 08, 2012 9.168 9.263 9.148 9.212 6,879,189 -0.01(-0.07%)
May 07, 2012 9.231 9.269 9.206 9.218 5,375,007 -0.04(-0.41%)
May 04, 2012 9.276 9.327 9.199 9.257 6,217,002 -0.04(-0.48%)
May 03, 2012 9.308 9.359 9.254 9.301 5,553,280 +0.01(+0.07%)
May 02, 2012 9.276 9.379 9.269 9.295 6,931,540 -0.04(-0.41%)
May 01, 2012 9.378 9.390 9.263 9.333 10,397,480 -0.03(-0.27%)
Apr 30, 2012 9.524 9.581 9.333 9.359 11,371,194 -0.17(-1.74%)
Apr 27, 2012 9.518 9.550 9.435 9.524 9,256,069 +0.01(+0.07%)
Apr 26, 2012 9.180 9.658 9.136 9.518 26,263,124 -1.14(-10.69%)
Apr 25, 2012 10.68 10.76 10.56 10.66 4,156,966 +0.10(+0.90%)
Apr 24, 2012 10.50 10.57 10.42 10.56 2,689,502 +0.08(+0.73%)
Apr 23, 2012 10.60 10.63 10.40 10.49 4,127,896 -0.21(-1.96%)
Apr 20, 2012 10.79 10.80 10.63 10.70 4,996,943 -0.05(-0.47%)
Apr 19, 2012 10.85 10.89 10.71 10.75 5,128,378 -0.07(-0.65%)
Apr 18, 2012 10.72 10.84 10.69 10.82 3,933,589 +0.04(+0.41%)
Apr 17, 2012 10.70 10.78 10.62 10.77 2,716,194 +0.14(+1.32%)
Apr 16, 2012 10.78 10.79 10.56 10.63 3,521,193 -0.11(-1.07%)
Apr 13, 2012 10.79 10.90 10.73 10.75 9,204,124 -0.07(-0.65%)
Apr 12, 2012 10.70 10.82 10.64 10.82 3,429,863 +0.11(+1.07%)
Apr 11, 2012 10.70 10.75 10.61 10.70 3,512,064 +0.10(+0.90%)
Apr 10, 2012 10.75 10.85 10.56 10.61 6,557,161 -0.06(-0.60%)
Apr 09, 2012 10.72 10.72 10.61 10.67 2,888,233 -0.17(-1.59%)
Apr 05, 2012 10.78 10.87 10.74 10.84 3,821,553 +0.03(+0.24%)
Apr 04, 2012 10.84 10.89 10.77 10.82 5,010,763 -0.08(-0.76%)
Apr 03, 2012 10.61 10.92 10.57 10.90 7,178,136 +0.28(+2.64%)
Apr 02, 2012 10.46 10.72 10.45 10.62 4,620,607 +0.13(+1.28%)
Mar 30, 2012 10.67 10.68 10.48 10.49 5,219,475 -0.15(-1.38%)
Mar 29, 2012 10.66 10.68 10.54 10.63 4,278,050 -0.08(-0.71%)
Mar 28, 2012 10.81 10.87 10.66 10.71 5,043,610 -0.11(-1.00%)
Mar 27, 2012 10.84 10.91 10.79 10.82 6,721,784 -0.08(-0.76%)
Mar 26, 2012 10.77 10.93 10.72 10.90 5,511,622 +0.20(+1.90%)
Mar 23, 2012 10.72 10.73 10.59 10.70 2,886,968 -0.05(-0.47%)
Mar 22, 2012 10.69 10.78 10.66 10.75 2,912,003 -0.01(-0.12%)
Mar 21, 2012 10.91 10.91 10.70 10.76 4,368,629 -0.16(-1.46%)
Mar 20, 2012 10.73 10.92 10.70 10.92 4,664,769 +0.15(+1.42%)
Mar 19, 2012 10.73 10.84 10.72 10.77 3,130,517 +0.00(+0.00%)
Mar 16, 2012 10.69 10.80 10.67 10.77 4,878,396 +0.11(+1.02%)
Mar 15, 2012 10.49 10.66 10.46 10.66 3,870,603 +0.15(+1.45%)
Mar 14, 2012 10.58 10.66 10.49 10.50 3,714,374 -0.07(-0.66%)
Mar 13, 2012 10.42 10.59 10.30 10.57 4,499,222 +0.23(+2.22%)
Mar 12, 2012 10.13 10.38 10.10 10.35 3,978,871 +0.22(+2.20%)
Mar 09, 2012 10.13 10.22 10.03 10.12 4,420,390 -0.04(-0.44%)
Mar 08, 2012 9.645 10.23 9.492 10.17 12,526,736 +0.19(+1.91%)
Mar 07, 2012 10.06 10.09 9.869 9.976 6,206,293 -0.08(-0.75%)
Mar 06, 2012 10.12 10.17 10.01 10.05 2,566,369 -0.13(-1.30%)
Mar 05, 2012 10.23 10.25 10.13 10.18 2,287,498 -0.08(-0.74%)
Mar 02, 2012 10.32 10.37 10.21 10.26 2,548,976 -0.08(-0.73%)
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.