Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.45 10.80 10.24 10.67 23,632,780 +0.31(+2.98%)
May 30, 2012 10.32 10.58 10.26 10.36 15,652,488 -0.04(-0.42%)
May 29, 2012 10.13 10.43 10.03 10.41 21,186,056 +0.38(+3.78%)
May 25, 2012 9.974 10.19 9.895 10.03 13,151,279 +0.09(+0.89%)
May 24, 2012 9.612 10.18 9.595 9.939 21,975,244 +0.47(+4.93%)
May 23, 2012 9.277 9.480 9.039 9.471 10,340,222 +0.18(+1.90%)
May 22, 2012 9.418 9.524 9.233 9.295 14,582,908 -0.04(-0.38%)
May 21, 2012 8.951 9.366 8.951 9.330 16,076,494 +0.39(+4.34%)
May 18, 2012 9.198 9.207 8.845 8.942 21,540,624 -0.24(-2.59%)
May 17, 2012 10.00 10.01 9.101 9.180 23,520,860 -0.86(-8.60%)
May 16, 2012 9.903 10.15 9.903 10.04 10,740,662 +0.19(+1.97%)
May 15, 2012 10.05 10.10 9.789 9.851 10,994,184 -0.23(-2.27%)
May 14, 2012 10.04 10.21 9.974 10.08 18,038,532 +0.05(+0.53%)
May 11, 2012 9.674 10.07 9.657 10.03 8,888,976 +0.30(+3.08%)
May 10, 2012 9.701 9.833 9.657 9.727 10,061,380 +0.11(+1.10%)
May 09, 2012 9.762 9.780 9.560 9.621 13,196,039 -0.23(-2.33%)
May 08, 2012 9.789 9.903 9.692 9.851 13,332,798 +0.00(+0.00%)
May 07, 2012 9.701 9.921 9.657 9.851 13,236,408 +0.15(+1.55%)
May 04, 2012 9.745 9.877 9.612 9.701 17,224,670 +0.04(+0.36%)
May 03, 2012 9.533 9.815 9.533 9.665 9,611,516 +0.08(+0.83%)
May 02, 2012 9.674 9.736 9.489 9.586 8,739,619 -0.16(-1.63%)
May 01, 2012 9.824 10.00 9.683 9.745 15,565,379 +0.08(+0.82%)
Apr 30, 2012 9.498 9.806 9.454 9.665 14,923,083 +0.12(+1.29%)
Apr 27, 2012 9.163 9.568 9.083 9.542 11,312,680 +0.37(+4.04%)
Apr 26, 2012 9.277 9.383 9.039 9.171 9,416,545 -0.07(-0.76%)
Apr 25, 2012 9.224 9.454 9.039 9.242 13,866,350 +0.00(+0.00%)
Apr 24, 2012 9.171 9.366 9.163 9.242 11,092,622 +0.08(+0.87%)
Apr 23, 2012 9.286 9.365 9.083 9.163 10,901,419 -0.32(-3.35%)
Apr 20, 2012 9.568 9.648 9.313 9.480 13,831,433 -0.06(-0.65%)
Apr 19, 2012 9.313 9.727 9.154 9.542 25,695,458 +0.26(+2.75%)
Apr 18, 2012 9.189 9.357 9.163 9.286 11,543,761 +0.08(+0.86%)
Apr 17, 2012 9.127 9.242 8.986 9.207 13,930,701 +0.17(+1.85%)
Apr 16, 2012 8.951 9.224 8.889 9.039 17,188,170 +0.11(+1.18%)
Apr 13, 2012 9.004 9.048 8.889 8.933 7,945,647 -0.11(-1.27%)
Apr 12, 2012 8.801 9.251 8.801 9.048 12,264,321 +0.31(+3.53%)
Apr 11, 2012 8.766 8.889 8.673 8.739 7,847,720 +0.09(+1.02%)
Apr 10, 2012 9.048 9.136 8.620 8.651 10,889,191 -0.42(-4.66%)
Apr 09, 2012 9.083 9.171 8.951 9.074 6,580,179 -0.07(-0.77%)
Apr 05, 2012 9.171 9.383 9.074 9.145 9,588,981 -0.10(-1.05%)
Apr 04, 2012 9.039 9.366 8.995 9.242 13,997,876 +0.14(+1.55%)
Apr 03, 2012 8.889 9.330 8.880 9.101 18,964,850 +0.27(+3.10%)
Apr 02, 2012 8.713 8.889 8.642 8.828 11,965,018 +0.08(+0.96%)
Mar 30, 2012 8.836 8.836 8.581 8.744 13,441,858 -0.14(-1.54%)
Mar 29, 2012 8.828 8.916 8.607 8.880 13,029,530 +0.06(+0.70%)
Mar 28, 2012 8.704 9.066 8.695 8.819 19,590,714 +0.17(+1.94%)
Mar 27, 2012 8.686 8.748 8.572 8.651 9,648,122 -0.06(-0.71%)
Mar 26, 2012 8.537 8.731 8.404 8.713 11,420,666 +0.23(+2.70%)
Mar 23, 2012 8.387 8.545 8.334 8.484 10,488,604 +0.08(+0.94%)
Mar 22, 2012 8.581 8.783 8.343 8.404 16,994,050 -0.19(-2.16%)
Mar 21, 2012 8.448 8.757 8.334 8.589 23,839,850 +0.19(+2.20%)
Mar 20, 2012 8.404 8.492 8.210 8.404 11,205,392 +0.19(+2.36%)
Mar 19, 2012 8.157 8.298 8.087 8.210 11,132,514 +0.09(+1.09%)
Mar 16, 2012 8.519 8.545 8.122 8.122 16,710,993 -0.37(-4.36%)
Mar 15, 2012 8.193 8.669 8.157 8.492 25,483,028 +0.29(+3.55%)
Mar 14, 2012 8.201 8.210 7.999 8.201 14,379,205 -0.01(-0.11%)
Mar 13, 2012 8.272 8.290 8.056 8.210 18,590,588 +0.11(+1.31%)
Mar 12, 2012 8.290 8.404 8.100 8.104 12,740,620 -0.16(-1.92%)
Mar 09, 2012 8.466 8.466 8.237 8.263 11,515,049 -0.09(-1.06%)
Mar 08, 2012 8.210 8.431 8.149 8.351 11,440,958 +0.09(+1.07%)
Mar 07, 2012 8.281 8.466 8.237 8.263 7,935,920 +0.01(+0.11%)
Mar 06, 2012 8.404 8.660 8.193 8.254 11,520,818 -0.27(-3.21%)
Mar 05, 2012 8.563 8.598 8.343 8.528 13,574,687 -0.09(-1.02%)
Mar 02, 2012 8.528 8.898 8.484 8.616 17,258,614 +0.11(+1.35%)
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.