Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.631 9.683 9.561 9.666 2,062,308 +0.19(+1.95%)
Jun 28, 2012 9.479 9.493 9.389 9.481 1,941,742 -0.04(-0.44%)
Jun 27, 2012 9.582 9.601 9.481 9.523 1,711,184 -0.04(-0.44%)
Jun 26, 2012 9.429 9.617 9.422 9.565 2,702,171 +0.15(+1.65%)
Jun 25, 2012 9.342 9.449 9.321 9.411 2,032,958 -0.01(-0.07%)
Jun 22, 2012 9.382 9.457 9.380 9.418 1,256,167 +0.06(+0.68%)
Jun 21, 2012 9.575 9.576 9.347 9.354 2,785,817 -0.21(-2.18%)
Jun 20, 2012 9.586 9.605 9.454 9.563 2,246,110 +0.02(+0.20%)
Jun 19, 2012 9.483 9.589 9.474 9.544 2,946,752 +0.14(+1.52%)
Jun 18, 2012 9.425 9.443 9.364 9.401 3,160,129 -0.05(-0.52%)
Jun 15, 2012 9.483 9.504 9.385 9.450 2,869,315 -0.06(-0.59%)
Jun 14, 2012 9.540 9.563 9.443 9.507 3,314,422 -0.01(-0.15%)
Jun 13, 2012 9.479 9.584 9.441 9.521 2,493,090 +0.16(+1.71%)
Jun 12, 2012 9.302 9.368 9.267 9.361 2,377,681 +0.11(+1.19%)
Jun 11, 2012 9.389 9.405 9.247 9.251 2,387,589 -0.07(-0.74%)
Jun 08, 2012 9.251 9.377 9.210 9.320 2,010,439 -0.00(-0.02%)
Jun 07, 2012 9.286 9.353 9.254 9.322 3,666,054 +0.09(+1.02%)
Jun 06, 2012 9.101 9.231 9.080 9.229 2,366,604 +0.15(+1.69%)
Jun 05, 2012 9.037 9.107 9.000 9.076 1,857,805 +0.04(+0.40%)
Jun 04, 2012 8.986 9.050 8.943 9.039 2,416,287 +0.05(+0.61%)
Jun 01, 2012 9.062 9.089 8.948 8.984 2,506,979 -0.13(-1.43%)
May 31, 2012 9.023 9.158 8.965 9.114 2,926,158 +0.13(+1.40%)
May 30, 2012 8.996 9.039 8.968 8.989 2,078,574 -0.09(-0.96%)
May 29, 2012 9.030 9.085 9.005 9.076 1,875,587 +0.09(+0.99%)
May 25, 2012 8.986 9.032 8.938 8.986 2,329,337 -0.01(-0.08%)
May 24, 2012 9.139 9.139 8.945 8.993 2,512,021 -0.14(-1.50%)
May 23, 2012 9.139 9.155 9.028 9.130 2,296,166 -0.08(-0.92%)
May 22, 2012 9.185 9.215 9.155 9.215 2,266,738 +0.00(+0.05%)
May 21, 2012 9.105 9.213 9.094 9.210 1,558,589 +0.12(+1.36%)
May 18, 2012 9.233 9.235 9.041 9.087 3,026,518 -0.10(-1.12%)
May 17, 2012 9.231 9.249 9.171 9.190 4,002,108 -0.05(-0.57%)
May 16, 2012 9.261 9.297 9.192 9.242 2,862,762 -0.00(-0.05%)
May 15, 2012 9.192 9.311 9.153 9.247 2,651,368 +0.04(+0.45%)
May 14, 2012 9.219 9.245 9.162 9.206 1,426,674 -0.06(-0.62%)
May 11, 2012 9.267 9.386 9.256 9.263 1,647,014 +0.00(+0.02%)
May 10, 2012 9.272 9.295 9.199 9.261 2,237,577 +0.06(+0.70%)
May 09, 2012 9.199 9.251 9.128 9.197 3,085,527 -0.07(-0.79%)
May 08, 2012 9.359 9.411 9.213 9.270 2,747,259 -0.13(-1.39%)
May 07, 2012 9.261 9.403 9.247 9.400 2,412,015 +0.13(+1.38%)
May 04, 2012 9.267 9.299 9.215 9.272 1,972,153 -0.05(-0.51%)
May 03, 2012 9.368 9.368 9.226 9.320 2,489,770 -0.00(-0.05%)
May 02, 2012 9.226 9.347 9.174 9.325 2,559,411 +0.05(+0.59%)
May 01, 2012 9.235 9.295 9.219 9.270 2,428,213 +0.01(+0.10%)
Apr 30, 2012 9.251 9.279 9.192 9.261 2,095,175 -0.04(-0.44%)
Apr 27, 2012 9.206 9.309 9.160 9.302 3,541,999 +0.14(+1.52%)
Apr 26, 2012 9.187 9.199 9.137 9.162 2,633,721 -0.01(-0.15%)
Apr 25, 2012 9.240 9.240 9.142 9.176 3,101,997 -0.02(-0.17%)
Apr 24, 2012 9.151 9.210 9.146 9.192 2,219,904 +0.05(+0.52%)
Apr 23, 2012 9.149 9.155 9.089 9.144 3,491,554 -0.07(-0.72%)
Apr 20, 2012 9.203 9.242 9.186 9.210 1,898,381 +0.05(+0.55%)
Apr 19, 2012 9.192 9.235 9.133 9.160 1,756,994 -0.03(-0.37%)
Apr 18, 2012 9.210 9.283 9.169 9.194 1,963,163 -0.01(-0.10%)
Apr 17, 2012 9.178 9.259 9.165 9.203 1,572,402 +0.11(+1.18%)
Apr 16, 2012 9.103 9.144 9.071 9.096 2,077,029 +0.03(+0.35%)
Apr 13, 2012 9.151 9.169 9.057 9.064 2,047,286 -0.08(-0.92%)
Apr 12, 2012 9.123 9.176 9.071 9.149 1,972,218 +0.08(+0.88%)
Apr 11, 2012 9.009 9.123 8.982 9.069 2,232,294 +0.09(+1.04%)
Apr 10, 2012 9.144 9.144 8.961 8.975 2,830,257 -0.21(-2.29%)
Apr 09, 2012 9.162 9.203 9.142 9.185 1,454,921 -0.07(-0.74%)
Apr 05, 2012 9.251 9.264 9.212 9.254 1,927,459 +0.04(+0.40%)
Apr 04, 2012 9.224 9.258 9.178 9.217 2,366,284 -0.03(-0.37%)
Apr 03, 2012 9.256 9.334 9.233 9.251 2,605,120 -0.01(-0.15%)
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.