Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.592 8.627 8.439 8.459 13,102,092 -0.16(-1.87%)
May 30, 2012 8.739 8.788 8.560 8.620 7,569,271 -0.20(-2.30%)
May 29, 2012 8.781 8.844 8.718 8.823 7,131,826 +0.04(+0.48%)
May 25, 2012 8.641 8.788 8.641 8.781 6,015,085 +0.12(+1.37%)
May 24, 2012 8.564 8.662 8.536 8.662 8,178,123 +0.12(+1.39%)
May 23, 2012 8.606 8.634 8.473 8.543 11,550,301 -0.15(-1.69%)
May 22, 2012 8.564 8.763 8.529 8.690 9,092,061 +0.13(+1.55%)
May 21, 2012 8.396 8.564 8.382 8.557 7,231,165 +0.20(+2.34%)
May 18, 2012 8.445 8.501 8.333 8.361 8,654,400 -0.02(-0.25%)
May 17, 2012 8.501 8.525 8.375 8.382 5,533,961 -0.10(-1.24%)
May 16, 2012 8.578 8.697 8.445 8.487 9,777,647 -0.04(-0.49%)
May 15, 2012 8.536 8.620 8.438 8.529 13,118,304 -0.02(-0.25%)
May 14, 2012 8.578 8.648 8.515 8.550 5,629,826 -0.10(-1.13%)
May 11, 2012 8.627 8.788 8.571 8.648 10,435,140 -0.01(-0.08%)
May 10, 2012 8.550 8.753 8.522 8.655 9,982,733 +0.24(+2.83%)
May 09, 2012 8.305 8.466 8.214 8.417 11,296,918 +0.01(+0.17%)
May 08, 2012 8.368 8.424 8.158 8.403 13,160,978 -0.04(-0.50%)
May 07, 2012 8.396 8.529 8.375 8.445 6,926,090 -0.01(-0.08%)
May 04, 2012 8.893 8.956 8.410 8.452 9,325,483 -0.09(-1.06%)
May 03, 2012 8.613 8.662 8.522 8.543 8,607,075 -0.07(-0.81%)
May 02, 2012 8.732 8.760 8.585 8.613 6,762,539 -0.19(-2.15%)
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.