Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.985 8.206 7.630 8.106 16,639,503 +0.15(+1.85%)
May 30, 2012 8.089 8.123 7.742 7.959 11,020,308 -0.29(-3.47%)
May 29, 2012 8.184 8.331 8.028 8.244 10,266,126 +0.16(+2.04%)
May 25, 2012 8.123 8.227 8.028 8.080 7,112,990 -0.06(-0.74%)
May 24, 2012 8.080 8.175 7.915 8.141 10,738,084 +0.09(+1.08%)
May 23, 2012 7.785 8.097 7.664 8.054 14,309,813 +0.19(+2.42%)
May 22, 2012 7.708 8.045 7.630 7.863 13,506,084 +0.19(+2.48%)
May 21, 2012 7.352 7.695 7.153 7.673 13,298,413 +0.32(+4.36%)
May 18, 2012 7.543 7.578 7.110 7.352 19,819,558 -0.16(-2.19%)
May 17, 2012 8.244 8.331 7.491 7.517 21,497,478 -0.70(-8.54%)
May 16, 2012 8.539 8.712 8.201 8.219 17,468,388 -0.21(-2.47%)
May 15, 2012 8.279 8.548 8.080 8.426 16,781,846 +0.15(+1.78%)
May 14, 2012 8.686 8.703 8.262 8.279 13,527,722 -0.24(-2.85%)
May 11, 2012 8.288 8.623 8.106 8.522 11,483,532 +0.14(+1.65%)
May 10, 2012 8.669 8.738 8.348 8.383 10,637,005 -0.16(-1.83%)
May 09, 2012 8.210 8.608 7.985 8.539 18,392,502 +0.22(+2.60%)
May 08, 2012 8.574 8.608 8.149 8.322 22,137,792 -0.34(-3.90%)
May 07, 2012 8.591 8.716 8.530 8.660 12,676,820 +0.05(+0.60%)
May 04, 2012 8.686 8.998 8.574 8.608 16,236,870 -0.10(-1.19%)
May 03, 2012 8.955 9.015 8.677 8.712 12,045,546 -0.18(-2.04%)
May 02, 2012 8.608 9.370 8.574 8.894 25,706,748 +0.21(+2.39%)
May 01, 2012 8.556 8.825 8.409 8.686 10,718,359 +0.16(+1.93%)
Apr 30, 2012 8.669 8.747 8.400 8.522 11,341,270 -0.20(-2.28%)
Apr 27, 2012 8.331 8.790 8.305 8.721 19,712,408 +0.42(+5.11%)
Apr 26, 2012 7.941 8.314 7.883 8.296 26,345,164 +0.76(+10.11%)
Apr 25, 2012 7.552 7.682 7.465 7.534 11,476,329 +0.09(+1.16%)
Apr 24, 2012 7.153 7.526 7.119 7.448 16,201,339 +0.33(+4.62%)
Apr 23, 2012 7.145 7.292 7.058 7.119 11,443,895 -0.13(-1.79%)
Apr 20, 2012 7.171 7.491 7.145 7.249 13,659,577 +0.12(+1.70%)
Apr 19, 2012 7.240 7.335 7.023 7.127 9,696,073 -0.12(-1.67%)
Apr 18, 2012 7.413 7.491 7.162 7.249 11,813,120 -0.24(-3.24%)
Apr 17, 2012 7.370 7.595 7.352 7.491 10,077,758 +0.19(+2.61%)
Apr 16, 2012 7.612 7.708 7.266 7.301 16,185,179 -0.10(-1.29%)
Apr 13, 2012 7.586 7.586 7.292 7.396 16,810,572 -0.10(-1.39%)
Apr 12, 2012 7.301 7.508 7.257 7.500 11,891,138 +0.23(+3.22%)
Apr 11, 2012 6.842 7.325 6.842 7.266 21,456,342 +0.61(+9.10%)
Apr 10, 2012 7.075 7.223 6.625 6.660 20,575,208 -0.47(-6.56%)
Apr 09, 2012 6.963 7.145 6.868 7.127 12,308,573 -0.03(-0.36%)
Apr 05, 2012 7.266 7.396 7.101 7.153 11,226,080 -0.19(-2.59%)
Apr 04, 2012 7.335 7.413 7.036 7.344 15,763,651 -0.14(-1.85%)
Apr 03, 2012 7.396 7.517 7.335 7.482 16,942,674 -0.03(-0.35%)
Apr 02, 2012 7.569 7.630 7.430 7.508 12,516,327 -0.16(-2.03%)
Mar 30, 2012 8.054 8.115 7.656 7.664 11,336,439 -0.36(-4.43%)
Mar 29, 2012 8.063 8.080 7.699 8.019 18,208,648 -0.19(-2.32%)
Mar 28, 2012 7.881 8.210 7.846 8.210 21,386,590 +0.36(+4.64%)
Mar 27, 2012 7.768 8.097 7.760 7.846 16,149,918 +0.23(+3.07%)
Mar 26, 2012 7.811 7.872 7.456 7.612 12,499,333 -0.08(-1.01%)
Mar 23, 2012 7.552 7.803 7.214 7.690 22,509,496 -0.21(-2.63%)
Mar 22, 2012 8.002 8.037 7.785 7.898 11,251,565 -0.23(-2.88%)
Mar 21, 2012 8.071 8.270 8.002 8.132 8,304,948 +0.16(+1.95%)
Mar 20, 2012 7.881 8.028 7.751 7.976 13,557,567 +0.04(+0.55%)
Mar 19, 2012 8.106 8.253 7.898 7.933 15,446,687 -0.11(-1.40%)
Mar 16, 2012 8.383 8.392 8.045 8.045 15,369,753 -0.28(-3.33%)
Mar 15, 2012 8.132 8.357 8.028 8.322 10,218,428 +0.23(+2.89%)
Mar 14, 2012 8.219 8.305 7.985 8.089 10,910,076 -0.12(-1.48%)
Mar 13, 2012 7.933 8.210 7.933 8.210 15,245,921 +0.36(+4.64%)
Mar 12, 2012 8.002 8.019 7.846 7.846 8,843,555 +0.03(+0.44%)
Mar 09, 2012 7.855 8.071 7.760 7.811 17,518,264 +0.09(+1.12%)
Mar 08, 2012 7.474 7.760 7.448 7.725 11,500,253 +0.36(+4.94%)
Mar 07, 2012 7.110 7.396 7.101 7.361 7,495,698 +0.29(+4.04%)
Mar 06, 2012 7.145 7.162 7.006 7.075 11,570,737 -0.23(-3.08%)
Mar 05, 2012 7.292 7.448 7.192 7.301 6,882,209 -0.03(-0.35%)
Mar 02, 2012 7.430 7.578 7.301 7.327 7,352,024 -0.11(-1.51%)
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.