Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.754 7.768 7.650 7.706 447,736 -0.05(-0.63%)
May 30, 2012 7.928 7.935 7.733 7.754 412,548 -0.23(-2.87%)
May 29, 2012 8.066 8.066 7.865 7.983 670,811 +0.04(+0.52%)
May 25, 2012 7.736 8.085 7.722 7.942 579,125 +0.25(+3.29%)
May 24, 2012 7.688 7.784 7.599 7.688 602,759 +0.04(+0.54%)
May 23, 2012 7.661 7.722 7.558 7.647 680,178 -0.05(-0.62%)
May 22, 2012 7.894 7.921 7.640 7.695 563,916 -0.16(-2.09%)
May 21, 2012 7.702 7.921 7.558 7.859 870,672 +0.25(+3.33%)
May 18, 2012 7.654 7.739 7.586 7.606 522,871 -0.05(-0.63%)
May 17, 2012 7.935 7.935 7.640 7.654 593,330 -0.29(-3.70%)
May 16, 2012 8.044 8.099 7.942 7.948 612,408 -0.08(-1.02%)
May 15, 2012 8.051 8.133 7.989 8.031 536,995 -0.01(-0.17%)
May 14, 2012 8.318 8.421 8.044 8.044 897,794 -0.36(-4.24%)
May 11, 2012 8.366 8.407 8.304 8.400 443,925 -0.03(-0.41%)
May 10, 2012 8.380 8.469 8.325 8.434 492,938 +0.12(+1.40%)
May 09, 2012 8.215 8.414 8.167 8.318 754,308 +0.00(+0.00%)
May 08, 2012 8.263 8.345 8.188 8.318 828,057 -0.04(-0.49%)
May 07, 2012 8.407 8.489 8.304 8.359 733,196 -0.08(-0.97%)
May 04, 2012 8.387 8.626 8.311 8.441 1,051,765 +0.05(+0.57%)
May 03, 2012 8.626 8.667 8.250 8.393 1,095,871 +0.10(+1.16%)
May 02, 2012 8.202 8.311 8.106 8.298 645,510 +0.05(+0.66%)
May 01, 2012 8.318 8.482 8.236 8.243 609,427 -0.08(-0.91%)
Apr 30, 2012 8.339 8.359 8.229 8.318 536,832 -0.08(-0.90%)
Apr 27, 2012 8.387 8.414 8.256 8.393 450,036 +0.02(+0.25%)
Apr 26, 2012 8.256 8.407 8.195 8.373 602,905 +0.12(+1.41%)
Apr 25, 2012 8.209 8.366 8.181 8.256 648,047 +0.14(+1.69%)
Apr 24, 2012 8.024 8.209 7.976 8.120 614,060 +0.10(+1.19%)
Apr 23, 2012 7.976 8.031 7.818 8.024 762,735 -0.02(-0.26%)
Apr 20, 2012 8.017 8.106 7.983 8.044 658,130 +0.10(+1.21%)
Apr 19, 2012 7.983 8.058 7.881 7.948 610,771 -0.02(-0.26%)
Apr 18, 2012 8.037 8.044 7.942 7.969 932,587 -0.09(-1.10%)
Apr 17, 2012 7.996 8.202 7.996 8.058 852,820 +0.08(+1.03%)
Apr 16, 2012 8.065 8.065 7.955 7.976 889,281 -0.05(-0.68%)
Apr 13, 2012 8.126 8.126 7.962 8.031 688,454 -0.16(-1.92%)
Apr 12, 2012 8.140 8.260 8.085 8.188 601,349 +0.10(+1.27%)
Apr 11, 2012 8.106 8.106 7.983 8.085 804,360 +0.08(+1.03%)
Apr 10, 2012 8.188 8.204 7.928 8.003 1,119,399 -0.18(-2.26%)
Apr 09, 2012 8.236 8.236 8.099 8.188 668,729 -0.14(-1.73%)
Apr 05, 2012 8.243 8.345 8.243 8.332 558,226 +0.05(+0.66%)
Apr 04, 2012 8.339 8.380 8.147 8.277 678,994 -0.12(-1.39%)
Apr 03, 2012 8.434 8.503 8.352 8.393 1,179,873 -0.03(-0.33%)
Apr 02, 2012 8.380 8.434 8.318 8.421 1,089,880 +0.04(+0.49%)
Mar 30, 2012 8.578 8.585 8.304 8.380 1,127,017 -0.18(-2.16%)
Mar 29, 2012 8.544 8.592 8.441 8.565 474,133 -0.03(-0.40%)
Mar 28, 2012 8.695 8.736 8.448 8.599 767,460 -0.12(-1.41%)
Mar 27, 2012 8.640 8.797 8.599 8.722 897,173 +0.10(+1.11%)
Mar 26, 2012 8.647 8.722 8.578 8.626 699,163 +0.04(+0.48%)
Mar 23, 2012 8.592 8.619 8.448 8.585 484,422 +0.02(+0.24%)
Mar 22, 2012 8.647 8.647 8.510 8.565 683,087 -0.14(-1.57%)
Mar 21, 2012 8.612 8.743 8.571 8.701 645,641 +0.13(+1.52%)
Mar 20, 2012 8.647 8.688 8.544 8.571 655,428 -0.15(-1.73%)
Mar 19, 2012 8.695 8.825 8.606 8.722 704,285 +0.03(+0.39%)
Mar 16, 2012 8.900 8.900 8.640 8.688 877,166 -0.18(-2.08%)
Mar 15, 2012 8.736 8.886 8.695 8.873 981,463 +0.16(+1.89%)
Mar 14, 2012 8.756 8.825 8.633 8.708 993,083 -0.05(-0.63%)
Mar 13, 2012 8.743 8.852 8.674 8.763 1,476,719 +0.07(+0.79%)
Mar 12, 2012 8.859 8.941 8.681 8.695 1,058,828 -0.14(-1.55%)
Mar 09, 2012 8.838 8.934 8.804 8.832 1,464,446 +0.00(+0.00%)
Mar 08, 2012 8.804 8.893 8.739 8.832 2,111,650 +0.11(+1.26%)
Mar 07, 2012 8.777 8.845 8.626 8.722 6,269,082 -0.58(-6.25%)
Mar 06, 2012 9.338 9.400 9.208 9.304 1,066,323 -0.12(-1.24%)
Mar 05, 2012 9.188 9.420 9.085 9.420 769,793 +0.24(+2.61%)
Mar 02, 2012 9.119 9.359 9.057 9.181 871,462 +0.08(+0.90%)
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.