Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.948 9.259 8.827 9.250 20,902,224 +0.62(+7.21%)
Jun 28, 2012 8.472 8.645 8.377 8.628 12,628,914 +0.09(+1.01%)
Jun 27, 2012 8.585 8.809 8.438 8.541 19,418,774 +0.14(+1.65%)
Jun 26, 2012 8.118 8.524 8.066 8.403 17,891,222 +0.42(+5.31%)
Jun 25, 2012 7.962 8.144 7.798 7.979 11,041,997 -0.14(-1.70%)
Jun 22, 2012 7.997 8.157 7.858 8.118 8,907,467 +0.22(+2.74%)
Jun 21, 2012 8.247 8.351 7.876 7.902 13,172,230 -0.34(-4.09%)
Jun 20, 2012 8.239 8.463 8.144 8.239 13,953,208 -0.07(-0.83%)
Jun 19, 2012 8.170 8.342 8.066 8.308 14,397,830 +0.24(+3.00%)
Jun 18, 2012 7.763 8.126 7.720 8.066 14,135,927 +0.27(+3.44%)
Jun 15, 2012 7.685 7.858 7.543 7.798 14,321,065 +0.15(+1.92%)
Jun 14, 2012 7.314 7.685 7.288 7.651 13,413,928 +0.38(+5.23%)
Jun 13, 2012 7.391 7.495 7.227 7.270 15,316,547 -0.15(-1.98%)
Jun 12, 2012 7.314 7.435 7.210 7.417 13,752,819 +0.15(+2.02%)
Jun 11, 2012 7.867 7.893 7.253 7.270 11,676,868 -0.49(-6.35%)
Jun 08, 2012 7.694 7.772 7.491 7.763 8,412,112 +0.09(+1.13%)
Jun 07, 2012 7.893 7.979 7.599 7.677 17,542,516 +0.10(+1.37%)
Jun 06, 2012 7.366 7.642 7.314 7.573 19,354,732 +0.52(+7.35%)
Jun 05, 2012 6.613 7.089 6.605 7.054 12,503,193 +0.40(+5.97%)
Jun 04, 2012 7.115 7.167 6.596 6.657 20,038,018 -0.48(-6.78%)
Jun 01, 2012 7.772 7.789 7.115 7.141 21,495,846 -0.95(-11.75%)
May 31, 2012 7.971 8.191 7.616 8.092 16,668,642 +0.15(+1.85%)
May 30, 2012 8.074 8.109 7.729 7.945 11,039,606 -0.29(-3.47%)
May 29, 2012 8.170 8.317 8.014 8.230 10,284,104 +0.16(+2.04%)
May 25, 2012 8.109 8.213 8.014 8.066 7,125,446 -0.06(-0.74%)
May 24, 2012 8.066 8.161 7.902 8.126 10,756,888 +0.09(+1.08%)
May 23, 2012 7.772 8.083 7.651 8.040 14,334,872 +0.19(+2.42%)
May 22, 2012 7.694 8.031 7.616 7.850 13,529,736 +0.19(+2.48%)
May 21, 2012 7.340 7.681 7.141 7.660 13,321,701 +0.32(+4.36%)
May 18, 2012 7.530 7.564 7.098 7.340 19,854,266 -0.16(-2.19%)
May 17, 2012 8.230 8.317 7.478 7.504 21,535,124 -0.70(-8.54%)
May 16, 2012 8.524 8.697 8.187 8.204 17,498,978 -0.21(-2.47%)
May 15, 2012 8.265 8.533 8.066 8.412 16,811,234 +0.15(+1.78%)
May 14, 2012 8.671 8.688 8.247 8.265 13,551,412 -0.24(-2.85%)
May 11, 2012 8.273 8.608 8.092 8.507 11,503,642 +0.14(+1.65%)
May 10, 2012 8.654 8.723 8.334 8.368 10,655,632 -0.16(-1.83%)
May 09, 2012 8.195 8.593 7.971 8.524 18,424,712 +0.22(+2.60%)
May 08, 2012 8.559 8.593 8.135 8.308 22,176,558 -0.34(-3.90%)
May 07, 2012 8.576 8.701 8.515 8.645 12,699,019 +0.05(+0.60%)
May 04, 2012 8.671 8.982 8.559 8.593 16,265,303 -0.10(-1.19%)
May 03, 2012 8.939 8.999 8.662 8.697 12,066,640 -0.18(-2.04%)
May 02, 2012 8.593 9.354 8.559 8.878 25,751,766 +0.21(+2.39%)
May 01, 2012 8.541 8.809 8.394 8.671 10,737,129 +0.16(+1.93%)
Apr 30, 2012 8.654 8.731 8.386 8.507 11,361,131 -0.20(-2.28%)
Apr 27, 2012 8.317 8.775 8.291 8.706 19,746,928 +0.42(+5.11%)
Apr 26, 2012 7.927 8.299 7.870 8.282 26,391,298 +0.76(+10.11%)
Apr 25, 2012 7.538 7.668 7.452 7.521 11,496,426 +0.09(+1.16%)
Apr 24, 2012 7.141 7.513 7.106 7.435 16,229,711 +0.33(+4.62%)
Apr 23, 2012 7.132 7.279 7.046 7.106 11,463,936 -0.13(-1.79%)
Apr 20, 2012 7.158 7.478 7.132 7.236 13,683,497 +0.12(+1.70%)
Apr 19, 2012 7.227 7.322 7.011 7.115 9,713,052 -0.12(-1.67%)
Apr 18, 2012 7.400 7.478 7.149 7.236 11,833,807 -0.24(-3.24%)
Apr 17, 2012 7.357 7.582 7.340 7.478 10,095,406 +0.19(+2.61%)
Apr 16, 2012 7.599 7.694 7.253 7.288 16,213,522 -0.10(-1.29%)
Apr 13, 2012 7.573 7.573 7.279 7.383 16,840,010 -0.10(-1.39%)
Apr 12, 2012 7.288 7.495 7.245 7.487 11,911,962 +0.23(+3.22%)
Apr 11, 2012 6.830 7.312 6.830 7.253 21,493,916 +0.61(+9.10%)
Apr 10, 2012 7.063 7.210 6.613 6.648 20,611,238 -0.47(-6.56%)
Apr 09, 2012 6.951 7.132 6.856 7.115 12,330,128 -0.03(-0.36%)
Apr 05, 2012 7.253 7.383 7.089 7.141 11,245,739 -0.19(-2.59%)
Apr 04, 2012 7.322 7.400 7.024 7.331 15,791,256 -0.14(-1.85%)
Apr 03, 2012 7.383 7.504 7.322 7.469 16,972,344 -0.03(-0.35%)
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.