Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.060 9.330 8.560 9.250 40,265 +0.30(+3.35%)
Jun 28, 2012 8.905 9.177 8.812 8.950 47,856 +0.12(+1.34%)
Jun 27, 2012 8.772 8.881 8.595 8.832 24,137 +0.03(+0.34%)
Jun 26, 2012 8.841 8.989 8.792 8.802 105,579 -0.04(-0.45%)
Jun 25, 2012 8.703 8.970 8.639 8.841 35,343 +0.05(+0.56%)
Jun 22, 2012 8.723 8.980 8.684 8.792 685,825 +0.10(+1.14%)
Jun 21, 2012 8.999 8.999 8.496 8.693 30,405 -0.28(-3.08%)
Jun 20, 2012 8.812 9.215 8.703 8.970 70,010 +0.12(+1.34%)
Jun 19, 2012 8.970 8.999 8.565 8.851 99,678 -0.06(-0.66%)
Jun 18, 2012 8.654 9.019 8.565 8.911 36,426 +0.29(+3.32%)
Jun 15, 2012 8.536 8.743 8.269 8.624 30,795 +0.11(+1.27%)
Jun 14, 2012 8.466 8.644 8.309 8.516 30,244 +0.08(+0.94%)
Jun 13, 2012 8.901 9.029 8.368 8.437 40,352 -0.56(-6.25%)
Jun 12, 2012 9.019 9.355 8.871 8.999 30,380 +0.10(+1.11%)
Jun 11, 2012 9.246 9.355 8.881 8.901 45,022 -0.18(-1.96%)
Jun 08, 2012 9.286 9.424 9.029 9.078 20,732 -0.16(-1.71%)
Jun 07, 2012 9.325 9.552 9.108 9.236 41,195 +0.00(+0.00%)
Jun 06, 2012 9.493 9.512 9.098 9.236 76,941 -0.11(-1.16%)
Jun 05, 2012 9.118 9.680 8.955 9.345 86,192 +0.16(+1.72%)
Jun 04, 2012 8.841 9.246 8.832 9.187 49,888 +0.44(+5.08%)
Jun 01, 2012 9.463 9.651 8.733 8.743 44,584 -0.94(-9.68%)
May 31, 2012 9.710 9.838 9.216 9.680 53,650 -0.05(-0.51%)
May 30, 2012 9.414 9.966 9.414 9.730 65,696 +0.15(+1.54%)
May 29, 2012 9.197 9.789 9.098 9.582 75,463 +0.39(+4.30%)
May 25, 2012 9.434 9.700 9.187 9.187 16,970 -0.30(-3.12%)
May 24, 2012 9.868 9.947 9.374 9.483 24,426 -0.37(-3.71%)
May 23, 2012 10.04 10.39 9.552 9.848 109,757 -0.41(-4.04%)
May 22, 2012 10.93 10.95 10.17 10.26 38,400 -0.60(-5.54%)
May 21, 2012 10.72 10.97 10.43 10.86 42,518 +0.24(+2.23%)
May 18, 2012 10.74 10.90 10.46 10.63 28,945 -0.09(-0.83%)
May 17, 2012 10.84 11.01 10.71 10.72 16,708 -0.13(-1.18%)
May 16, 2012 10.93 10.99 10.65 10.84 24,164 +0.04(+0.37%)
May 15, 2012 10.73 11.12 10.61 10.81 171,580 +0.07(+0.64%)
May 14, 2012 10.98 11.11 10.64 10.74 227,198 -0.39(-3.55%)
May 11, 2012 11.61 11.81 10.59 11.13 22,141 -0.57(-4.89%)
May 10, 2012 12.10 12.21 11.38 11.70 35,716 -0.23(-1.90%)
May 09, 2012 12.54 12.90 11.89 11.93 55,011 -0.71(-5.62%)
May 08, 2012 12.48 12.81 12.48 12.64 23,134 +0.13(+1.03%)
May 07, 2012 12.54 12.69 12.26 12.51 21,852 +0.02(+0.16%)
May 04, 2012 13.44 13.45 12.33 12.49 36,061 -1.07(-7.86%)
May 03, 2012 13.87 13.88 13.45 13.56 25,033 -0.49(-3.51%)
May 02, 2012 14.10 14.36 13.83 14.05 19,719 +0.05(+0.35%)
May 01, 2012 14.32 14.36 13.78 14.00 34,819 -0.37(-2.54%)
Apr 30, 2012 14.28 14.65 14.12 14.37 12,618 -0.18(-1.22%)
Apr 27, 2012 14.53 14.61 14.29 14.54 7,760 +0.16(+1.10%)
Apr 26, 2012 14.55 14.69 13.94 14.39 20,697 -0.60(-4.02%)
Apr 25, 2012 15.05 15.05 14.59 14.99 12,433 +0.06(+0.40%)
Apr 24, 2012 14.28 15.09 14.28 14.93 12,274 +0.62(+4.34%)
Apr 23, 2012 14.47 14.63 14.31 14.31 6,931 -0.32(-2.16%)
Apr 20, 2012 14.88 14.88 14.54 14.62 9,099 +0.06(+0.41%)
Apr 19, 2012 14.36 14.75 14.19 14.56 10,813 -0.03(-0.20%)
Apr 18, 2012 14.61 14.65 14.46 14.59 4,648 -0.12(-0.80%)
Apr 17, 2012 14.77 14.87 14.59 14.71 3,539 +0.09(+0.61%)
Apr 16, 2012 14.47 14.79 14.34 14.62 3,659 +0.30(+2.07%)
Apr 13, 2012 14.57 14.58 14.24 14.33 6,237 -0.48(-3.26%)
Apr 12, 2012 14.90 14.90 14.59 14.81 24,227 -0.18(-1.18%)
Apr 11, 2012 15.04 15.04 14.60 14.99 20,340 +0.18(+1.20%)
Apr 10, 2012 14.48 14.94 14.18 14.81 24,933 +0.20(+1.35%)
Apr 09, 2012 14.17 14.76 14.17 14.61 13,319 +0.13(+0.89%)
Apr 05, 2012 14.83 14.88 14.17 14.49 16,867 -0.33(-2.20%)
Apr 04, 2012 14.96 15.13 14.64 14.81 41,480 -0.38(-2.53%)
Apr 03, 2012 15.05 15.22 14.99 15.20 18,392 +0.11(+0.72%)
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.