Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.850 9.875 9.664 9.779 7,951,705 -0.07(-0.72%)
May 30, 2012 9.811 9.888 9.722 9.850 5,561,287 -0.02(-0.19%)
May 29, 2012 9.779 9.869 9.728 9.869 9,870,809 +0.14(+1.45%)
May 25, 2012 9.626 9.792 9.626 9.728 19,464,996 +0.13(+1.33%)
May 24, 2012 9.651 9.683 9.549 9.600 16,403,664 -0.03(-0.27%)
May 23, 2012 9.369 9.632 9.363 9.626 3,934,381 +0.19(+2.04%)
May 22, 2012 9.497 9.536 9.373 9.433 3,553,768 -0.03(-0.34%)
May 21, 2012 9.299 9.485 9.299 9.465 3,510,660 +0.17(+1.79%)
May 18, 2012 9.280 9.337 9.273 9.299 4,577,462 +0.03(+0.28%)
May 17, 2012 9.395 9.398 9.273 9.273 5,070,664 -0.13(-1.43%)
May 16, 2012 9.363 9.523 9.331 9.408 11,612,913 +0.06(+0.69%)
May 15, 2012 9.305 9.357 9.267 9.344 7,757,431 +0.00(+0.00%)
May 14, 2012 9.260 9.395 9.235 9.344 6,926,130 +0.01(+0.14%)
May 11, 2012 9.280 9.353 9.235 9.331 7,553,103 -0.01(-0.07%)
May 10, 2012 9.312 9.382 9.260 9.337 6,257,962 +0.04(+0.41%)
May 09, 2012 9.190 9.344 9.190 9.299 7,598,987 +0.03(+0.35%)
May 08, 2012 9.222 9.318 9.203 9.267 6,838,524 -0.01(-0.07%)
May 07, 2012 9.286 9.325 9.260 9.273 5,343,233 -0.04(-0.41%)
May 04, 2012 9.331 9.382 9.254 9.312 6,180,251 -0.04(-0.48%)
May 03, 2012 9.363 9.414 9.309 9.357 5,520,452 +0.01(+0.07%)
May 02, 2012 9.331 9.434 9.325 9.350 6,890,564 -0.04(-0.41%)
May 01, 2012 9.433 9.446 9.318 9.389 10,336,016 -0.03(-0.27%)
Apr 30, 2012 9.581 9.638 9.389 9.414 11,303,974 -0.17(-1.74%)
Apr 27, 2012 9.574 9.606 9.491 9.581 9,201,353 +0.01(+0.07%)
Apr 26, 2012 9.235 9.715 9.190 9.574 26,107,872 -1.15(-10.69%)
Apr 25, 2012 10.75 10.82 10.62 10.72 4,132,393 +0.10(+0.90%)
Apr 24, 2012 10.56 10.64 10.48 10.62 2,673,603 +0.08(+0.73%)
Apr 23, 2012 10.66 10.70 10.46 10.55 4,103,495 -0.21(-1.96%)
Apr 20, 2012 10.86 10.87 10.69 10.76 4,967,404 -0.05(-0.47%)
Apr 19, 2012 10.92 10.95 10.78 10.81 5,098,062 -0.07(-0.65%)
Apr 18, 2012 10.78 10.90 10.75 10.88 3,910,336 +0.04(+0.41%)
Apr 17, 2012 10.77 10.85 10.68 10.84 2,700,137 +0.14(+1.32%)
Apr 16, 2012 10.84 10.85 10.62 10.70 3,500,378 -0.12(-1.07%)
Apr 13, 2012 10.86 10.96 10.79 10.81 9,149,715 -0.07(-0.65%)
Apr 12, 2012 10.77 10.89 10.71 10.88 3,409,587 +0.12(+1.07%)
Apr 11, 2012 10.76 10.81 10.68 10.77 3,491,302 +0.10(+0.90%)
Apr 10, 2012 10.82 10.91 10.62 10.67 6,518,399 -0.06(-0.60%)
Apr 09, 2012 10.78 10.78 10.67 10.73 2,871,159 -0.17(-1.59%)
Apr 05, 2012 10.85 10.93 10.80 10.91 3,798,962 +0.03(+0.24%)
Apr 04, 2012 10.91 10.96 10.83 10.88 4,981,142 -0.08(-0.76%)
Apr 03, 2012 10.68 10.98 10.64 10.96 7,135,703 +0.28(+2.64%)
Apr 02, 2012 10.52 10.78 10.51 10.68 4,593,293 +0.13(+1.28%)
Mar 30, 2012 10.73 10.74 10.54 10.55 5,188,621 -0.15(-1.38%)
Mar 29, 2012 10.72 10.75 10.60 10.70 4,252,761 -0.08(-0.71%)
Mar 28, 2012 10.87 10.93 10.73 10.77 5,013,795 -0.11(-1.00%)
Mar 27, 2012 10.90 10.97 10.86 10.88 6,682,049 -0.08(-0.76%)
Mar 26, 2012 10.84 11.00 10.78 10.96 5,479,041 +0.20(+1.90%)
Mar 23, 2012 10.78 10.79 10.66 10.76 2,869,902 -0.05(-0.47%)
Mar 22, 2012 10.75 10.84 10.73 10.81 2,894,789 -0.01(-0.12%)
Mar 21, 2012 10.98 10.98 10.77 10.82 4,342,804 -0.16(-1.46%)
Mar 20, 2012 10.79 10.99 10.76 10.98 4,637,193 +0.15(+1.42%)
Mar 19, 2012 10.79 10.90 10.78 10.83 3,112,012 +0.00(+0.00%)
Mar 16, 2012 10.75 10.86 10.73 10.83 4,849,558 +0.11(+1.01%)
Mar 15, 2012 10.55 10.73 10.52 10.72 3,847,722 +0.15(+1.45%)
Mar 14, 2012 10.64 10.73 10.56 10.57 3,692,417 -0.07(-0.66%)
Mar 13, 2012 10.48 10.65 10.36 10.64 4,472,625 +0.23(+2.22%)
Mar 12, 2012 10.19 10.45 10.16 10.41 3,955,350 +0.22(+2.20%)
Mar 09, 2012 10.19 10.28 10.09 10.18 4,394,260 -0.04(-0.44%)
Mar 08, 2012 9.702 10.29 9.549 10.23 12,452,685 +0.19(+1.91%)
Mar 07, 2012 10.12 10.15 9.928 10.04 6,169,604 -0.08(-0.75%)
Mar 06, 2012 10.18 10.23 10.07 10.11 2,551,198 -0.13(-1.30%)
Mar 05, 2012 10.29 10.31 10.19 10.24 2,273,976 -0.08(-0.74%)
Mar 02, 2012 10.38 10.43 10.28 10.32 2,533,907 -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.