Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.040 6.260 5.900 6.260 35,068,300 +0.39(+6.64%)
May 30, 2012 5.950 6.200 5.810 5.870 33,385,170 -0.22(-3.61%)
May 29, 2012 6.410 6.520 5.980 6.090 48,202,208 -0.52(-7.87%)
May 25, 2012 6.750 6.790 6.470 6.610 14,992,407 -0.19(-2.79%)
May 24, 2012 7.100 7.180 6.750 6.800 12,880,592 -0.27(-3.82%)
May 23, 2012 6.920 7.130 6.750 7.070 15,256,242 +0.27(+3.97%)
May 22, 2012 6.940 7.340 6.770 6.800 18,828,150 -0.29(-4.09%)
May 21, 2012 6.850 7.390 6.360 7.090 30,097,664 -0.07(-0.98%)
May 18, 2012 8.470 8.790 6.400 7.160 39,138,392 -1.11(-13.42%)
May 17, 2012 8.490 8.500 8.000 8.270 25,310,966 +0.05(+0.61%)
May 16, 2012 8.790 8.880 7.920 8.220 28,432,784 -0.34(-3.97%)
May 15, 2012 8.400 8.670 8.170 8.560 34,043,696 +0.61(+7.67%)
May 14, 2012 7.460 8.140 7.340 7.950 23,608,948 +0.47(+6.28%)
May 11, 2012 7.700 7.750 7.340 7.480 24,176,470 -0.34(-4.35%)
May 10, 2012 8.200 8.330 7.750 7.820 12,258,948 -0.18(-2.25%)
May 09, 2012 8.000 8.240 7.730 8.000 18,264,182 +0.07(+0.88%)
May 08, 2012 8.400 8.420 7.580 7.930 23,795,128 -0.41(-4.92%)
May 07, 2012 8.300 8.580 8.060 8.340 16,691,474 +0.01(+0.12%)
May 04, 2012 8.720 8.760 8.250 8.330 15,608,219 -0.32(-3.70%)
May 03, 2012 8.960 9.240 8.610 8.650 20,251,152 -0.30(-3.41%)
May 02, 2012 8.520 9.090 8.480 8.955 24,760,944 +0.49(+5.85%)
May 01, 2012 8.000 8.575 7.950 8.460 41,007,724 +0.12(+1.50%)
Apr 30, 2012 8.710 8.730 8.200 8.335 11,378,860 -0.18(-2.17%)
Apr 27, 2012 9.500 9.540 8.460 8.520 32,547,936 -0.90(-9.55%)
Apr 26, 2012 9.400 9.500 9.110 9.420 25,051,538 +0.31(+3.40%)
Apr 25, 2012 8.780 9.190 8.530 9.110 18,323,170 +0.51(+5.93%)
Apr 24, 2012 9.000 9.040 8.140 8.600 27,790,124 -0.40(-4.44%)
Apr 23, 2012 8.923 9.180 8.580 9.000 37,358,384 -0.22(-2.39%)
Apr 20, 2012 9.750 9.810 9.150 9.220 21,593,758 -0.35(-3.71%)
Apr 19, 2012 10.17 10.21 9.500 9.575 15,787,212 -0.46(-4.63%)
Apr 18, 2012 10.51 10.59 9.950 10.04 15,664,295 -0.27(-2.62%)
Apr 17, 2012 10.99 11.00 10.20 10.31 21,137,244 -0.63(-5.80%)
Apr 16, 2012 11.94 12.07 10.85 10.95 11,670,893 -0.90(-7.64%)
Apr 13, 2012 12.00 12.11 11.75 11.85 4,978,091 -0.28(-2.31%)
Apr 12, 2012 11.47 12.15 11.40 12.13 7,799,452 +0.61(+5.30%)
Apr 11, 2012 11.80 11.87 11.32 11.52 4,683,946 +0.01(+0.09%)
Apr 10, 2012 12.14 12.34 11.35 11.51 8,899,781 -0.49(-4.08%)
Apr 09, 2012 11.60 12.25 11.25 12.00 6,340,868 +0.09(+0.76%)
Apr 05, 2012 12.20 12.20 11.76 11.91 8,407,710 -0.31(-2.54%)
Apr 04, 2012 12.51 12.70 12.05 12.22 12,404,287 -0.07(-0.57%)
Apr 03, 2012 12.86 12.90 12.19 12.29 9,741,207 -0.59(-4.58%)
Apr 02, 2012 12.99 13.15 12.70 12.88 7,846,079 -0.27(-2.05%)
Mar 30, 2012 13.04 13.15 12.51 13.15 19,229,314 +0.31(+2.41%)
Mar 29, 2012 12.30 12.90 12.25 12.84 34,846,976 +0.60(+4.90%)
Mar 28, 2012 12.86 13.05 12.20 12.24 13,321,405 -0.78(-5.99%)
Mar 27, 2012 13.02 13.27 12.82 13.02 8,298,455 -0.06(-0.46%)
Mar 26, 2012 13.37 13.55 12.98 13.08 8,735,679 -0.32(-2.39%)
Mar 23, 2012 13.42 13.52 12.90 13.40 10,388,672 -0.36(-2.58%)
Mar 22, 2012 14.00 14.22 13.60 13.76 8,700,414 +0.04(+0.26%)
Mar 21, 2012 13.47 14.48 13.44 13.72 19,056,296 +0.33(+2.46%)
Mar 20, 2012 13.08 13.39 12.86 13.39 4,461,094 +0.15(+1.13%)
Mar 19, 2012 12.91 13.39 12.80 13.24 5,435,472 +0.21(+1.61%)
Mar 16, 2012 12.93 13.06 12.75 13.03 5,204,303 -0.03(-0.23%)
Mar 15, 2012 13.31 13.34 12.80 13.06 6,533,657 -0.29(-2.17%)
Mar 14, 2012 13.41 13.70 13.15 13.35 7,342,682 -0.03(-0.19%)
Mar 13, 2012 13.95 13.98 13.12 13.38 8,424,328 -0.38(-2.80%)
Mar 12, 2012 14.04 14.32 13.73 13.76 5,814,274 -0.13(-0.94%)
Mar 09, 2012 13.80 14.04 13.60 13.89 4,512,117 +0.22(+1.61%)
Mar 08, 2012 14.00 14.00 13.50 13.67 3,809,049 -0.10(-0.73%)
Mar 07, 2012 14.40 14.47 13.65 13.77 6,224,774 -0.29(-2.03%)
Mar 06, 2012 13.49 14.08 13.19 14.05 8,380,909 +0.08(+0.61%)
Mar 05, 2012 14.34 14.38 13.65 13.97 12,498,455 -0.72(-4.90%)
Mar 02, 2012 14.99 15.91 14.60 14.69 31,588,572 +0.21(+1.45%)
Mar 01, 2012 13.41 14.62 13.30 14.48 12,216,921 +1.31(+9.95%)
Feb 29, 2012 13.15 13.61 13.15 13.17 7,573,782 -0.13(-0.98%)
Feb 28, 2012 13.29 13.49 13.10 13.30 4,333,656 +0.06(+0.45%)
Feb 27, 2012 12.89 13.26 12.70 13.24 4,822,031 +0.31(+2.40%)
Feb 24, 2012 12.94 13.06 12.77 12.93 3,696,666 +0.12(+0.94%)
Feb 23, 2012 12.80 13.00 12.68 12.81 3,894,916 +0.15(+1.18%)
Feb 22, 2012 13.00 13.07 12.55 12.66 4,743,968 -0.37(-2.84%)
Feb 21, 2012 13.05 13.39 12.75 13.03 9,999,297 +0.10(+0.77%)
Feb 17, 2012 12.39 12.99 12.29 12.93 9,989,035 +0.88(+7.26%)
Feb 16, 2012 11.90 12.42 11.71 12.05 9,918,038 +0.25(+2.15%)
Feb 15, 2012 12.95 13.24 11.72 11.80 40,933,264 -2.55(-17.77%)
Feb 14, 2012 13.75 14.55 13.46 14.35 33,557,128 +0.93(+6.95%)
Feb 13, 2012 13.70 13.75 13.11 13.42 11,631,928 +0.09(+0.67%)
Feb 10, 2012 13.06 13.48 13.00 13.33 7,676,556 +0.08(+0.60%)
Feb 09, 2012 13.83 13.90 12.95 13.25 14,942,623 -0.44(-3.21%)
Feb 08, 2012 13.06 13.77 12.90 13.69 15,413,475 +0.38(+2.85%)
Feb 07, 2012 12.92 13.40 12.50 13.31 16,620,456 +0.54(+4.23%)
Feb 06, 2012 13.56 14.00 12.49 12.77 29,627,608 -0.62(-4.63%)
Feb 03, 2012 12.97 14.44 12.75 13.39 55,723,600 +1.01(+8.11%)
Feb 02, 2012 11.05 12.91 10.84 12.38 59,038,460 +1.79(+16.84%)
Feb 01, 2012 10.63 10.65 10.39 10.60 6,267,250 +0.11(+1.05%)
Jan 31, 2012 10.54 10.64 10.10 10.49 6,949,196 +0.10(+0.96%)
Jan 30, 2012 10.02 10.51 10.02 10.39 12,106,573 +0.34(+3.38%)
Jan 27, 2012 9.450 10.25 9.400 10.05 14,886,678 +0.53(+5.57%)
Jan 26, 2012 9.730 9.730 9.200 9.520 5,480,594 -0.01(-0.10%)
Jan 25, 2012 9.960 10.00 9.480 9.530 7,967,952 -0.18(-1.85%)
Jan 24, 2012 9.030 9.900 9.010 9.710 11,582,914 +0.59(+6.47%)
Jan 23, 2012 9.150 9.190 8.750 9.120 4,710,648 +0.03(+0.33%)
Jan 20, 2012 8.700 9.190 8.550 9.090 6,341,318 +0.56(+6.57%)
Jan 19, 2012 8.750 8.750 8.500 8.530 3,957,171 -0.12(-1.39%)
Jan 18, 2012 9.200 9.200 8.520 8.650 6,548,076 -0.57(-6.18%)
Jan 17, 2012 9.100 9.400 8.930 9.220 4,855,016 +0.35(+3.95%)
Jan 13, 2012 8.430 8.990 8.350 8.870 5,033,500 +0.42(+4.97%)
Jan 12, 2012 8.330 8.460 8.235 8.450 2,936,652 +0.12(+1.44%)
Jan 11, 2012 8.550 8.570 8.210 8.330 3,101,806 -0.20(-2.34%)
Jan 10, 2012 8.110 8.590 8.060 8.530 4,884,394 +0.53(+6.62%)
Jan 09, 2012 8.530 8.610 7.970 8.000 9,778,961 -0.81(-9.19%)
Jan 06, 2012 8.930 8.990 8.450 8.810 8,445,530 -0.10(-1.12%)
Jan 05, 2012 9.100 9.150 8.820 8.910 9,716,087 -0.28(-3.05%)
Jan 04, 2012 9.490 9.490 9.120 9.190 4,299,343 -0.22(-2.34%)
Dec 30, 2011 9.230 9.425 9.190 9.410 5,522,416 +0.04(+0.43%)
Dec 29, 2011 9.430 9.570 9.320 9.370 2,512,040 -0.13(-1.37%)
Dec 28, 2011 9.820 9.820 9.390 9.500 2,269,984 -0.25(-2.56%)
Dec 27, 2011 9.340 9.820 9.320 9.750 3,238,497 +0.36(+3.83%)
Dec 23, 2011 9.430 9.470 9.270 9.390 2,655,232 -0.08(-0.84%)
Dec 21, 2011 9.240 9.570 9.150 9.470 5,069,323 +0.23(+2.49%)
Dec 20, 2011 9.150 9.380 9.080 9.240 8,357,397 +0.19(+2.10%)
Dec 19, 2011 9.500 9.600 8.750 9.050 18,393,936 -0.45(-4.74%)
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.