Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.414 6.547 6.131 6.423 6,421,929 +0.01(+0.14%)
May 30, 2012 6.769 6.813 6.370 6.414 5,132,654 -0.50(-7.18%)
May 29, 2012 6.964 6.999 6.742 6.911 4,073,484 +0.05(+0.78%)
May 25, 2012 6.937 7.026 6.804 6.857 3,286,539 -0.08(-1.15%)
May 24, 2012 6.733 6.946 6.662 6.937 4,469,699 +0.22(+3.30%)
May 23, 2012 6.618 6.875 6.512 6.716 6,214,862 +0.05(+0.80%)
May 22, 2012 6.476 6.884 6.379 6.662 8,126,193 +0.20(+3.16%)
May 21, 2012 6.290 6.468 6.033 6.459 5,336,432 +0.19(+2.97%)
May 18, 2012 6.299 6.361 5.998 6.273 8,049,939 +0.01(+0.14%)
May 17, 2012 6.813 6.831 6.202 6.264 8,410,347 -0.55(-8.06%)
May 16, 2012 7.212 7.318 6.778 6.813 6,114,102 -0.26(-3.63%)
May 15, 2012 6.990 7.362 6.857 7.070 6,249,573 +0.08(+1.14%)
May 14, 2012 7.088 7.293 6.919 6.990 5,445,354 -0.21(-2.95%)
May 11, 2012 7.043 7.300 6.999 7.203 5,420,143 +0.04(+0.49%)
May 10, 2012 7.354 7.469 7.132 7.167 4,602,696 -0.12(-1.70%)
May 09, 2012 6.990 7.349 6.831 7.292 8,000,013 +0.18(+2.49%)
May 08, 2012 7.114 7.212 6.875 7.114 5,411,605 -0.13(-1.83%)
May 07, 2012 7.132 7.294 7.097 7.247 5,171,432 -0.01(-0.12%)
May 04, 2012 7.486 7.593 7.185 7.256 5,458,393 -0.27(-3.53%)
May 03, 2012 7.734 7.814 7.504 7.522 6,537,105 -0.21(-2.75%)
May 02, 2012 7.752 8.107 7.619 7.734 10,356,059 -0.07(-0.91%)
May 01, 2012 7.672 8.036 7.469 7.805 7,945,020 +0.14(+1.79%)
Apr 30, 2012 7.845 7.880 7.553 7.668 4,930,945 -0.17(-2.14%)
Apr 27, 2012 7.527 7.915 7.244 7.836 9,461,069 +0.37(+4.97%)
Apr 26, 2012 7.271 7.589 7.271 7.465 8,181,249 +0.20(+2.80%)
Apr 25, 2012 7.067 7.324 7.067 7.262 5,472,515 +0.27(+3.92%)
Apr 24, 2012 6.696 7.098 6.687 6.988 6,921,374 +0.30(+4.49%)
Apr 23, 2012 6.802 6.820 6.626 6.687 4,578,226 -0.25(-3.57%)
Apr 20, 2012 6.785 6.988 6.767 6.935 5,608,865 +0.20(+3.02%)
Apr 19, 2012 6.793 6.882 6.581 6.732 7,223,205 -0.09(-1.30%)
Apr 18, 2012 6.855 6.908 6.670 6.820 4,993,633 -0.06(-0.90%)
Apr 17, 2012 7.023 7.156 6.855 6.882 5,365,098 -0.07(-1.02%)
Apr 16, 2012 7.253 7.332 6.908 6.952 8,144,100 -0.16(-2.24%)
Apr 13, 2012 7.262 7.412 7.112 7.112 5,934,559 -0.36(-4.85%)
Apr 12, 2012 7.324 7.491 7.244 7.474 5,968,754 +0.24(+3.30%)
Apr 11, 2012 7.156 7.438 7.147 7.235 6,743,169 +0.24(+3.41%)
Apr 10, 2012 7.456 7.527 6.935 6.997 8,780,583 -0.38(-5.15%)
Apr 09, 2012 7.138 7.403 7.005 7.377 10,554,529 +0.06(+0.85%)
Apr 05, 2012 7.562 7.622 7.262 7.315 8,398,640 -0.28(-3.72%)
Apr 04, 2012 7.624 7.659 7.412 7.597 10,205,898 -0.13(-1.71%)
Apr 03, 2012 7.765 7.880 7.712 7.730 6,203,588 -0.02(-0.23%)
Apr 02, 2012 7.818 7.907 7.650 7.748 7,569,367 -0.11(-1.46%)
Mar 30, 2012 8.163 8.207 7.801 7.862 6,665,010 -0.12(-1.55%)
Mar 29, 2012 8.145 8.145 7.739 7.986 10,044,669 -0.22(-2.69%)
Mar 28, 2012 8.525 8.560 8.048 8.207 13,437,222 -0.27(-3.13%)
Mar 27, 2012 8.657 8.905 8.419 8.472 13,459,988 -0.03(-0.31%)
Mar 26, 2012 9.249 9.302 8.392 8.498 16,061,727 -0.59(-6.51%)
Mar 23, 2012 8.543 9.806 8.437 9.090 37,640,932 -0.84(-8.45%)
Mar 22, 2012 9.885 10.01 9.603 9.930 9,473,813 -0.06(-0.62%)
Mar 21, 2012 10.34 10.57 9.965 9.991 8,739,675 -0.21(-2.08%)
Mar 20, 2012 10.48 10.51 10.16 10.20 7,590,690 -0.30(-2.86%)
Mar 19, 2012 11.22 11.50 10.39 10.50 16,791,354 -0.77(-6.82%)
Mar 16, 2012 11.57 11.59 11.09 11.27 7,879,521 -0.27(-2.30%)
Mar 15, 2012 11.03 11.54 10.86 11.54 5,654,539 +0.57(+5.24%)
Mar 14, 2012 10.87 11.16 10.80 10.96 5,278,384 +0.10(+0.89%)
Mar 13, 2012 10.58 10.95 10.45 10.87 8,893,403 +0.42(+4.06%)
Mar 12, 2012 10.77 10.78 10.37 10.44 4,862,633 +0.00(+0.00%)
Mar 09, 2012 10.43 10.84 10.39 10.44 7,667,158 +0.14(+1.37%)
Mar 08, 2012 10.01 10.49 9.934 10.30 6,786,881 +0.47(+4.76%)
Mar 07, 2012 9.506 9.894 9.470 9.832 4,481,276 +0.42(+4.41%)
Mar 06, 2012 9.735 9.753 9.324 9.417 5,634,958 -0.49(-4.99%)
Mar 05, 2012 9.824 10.09 9.744 9.912 2,935,187 +0.02(+0.18%)
Mar 02, 2012 9.903 10.15 9.832 9.894 3,177,235 -0.06(-0.62%)
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.