Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.925 7.959 7.842 7.890 5,513,369 +0.00(+0.00%)
Aug 30, 2012 7.952 7.966 7.876 7.890 3,516,776 -0.09(-1.13%)
Aug 29, 2012 7.932 8.015 7.925 7.980 6,663,947 -0.03(-0.35%)
Aug 27, 2012 7.973 8.029 7.959 8.008 4,543,661 +0.03(+0.43%)
Aug 24, 2012 7.883 8.015 7.856 7.973 6,075,994 +0.09(+1.14%)
Aug 23, 2012 8.070 8.077 7.869 7.883 6,207,578 -0.20(-2.49%)
Aug 22, 2012 8.015 8.098 8.001 8.084 5,177,054 +0.04(+0.52%)
Aug 21, 2012 8.077 8.119 8.022 8.042 5,079,660 -0.04(-0.51%)
Aug 20, 2012 8.091 8.098 8.022 8.084 4,659,950 +0.00(+0.00%)
Aug 17, 2012 8.167 8.181 8.036 8.084 5,378,156 -0.08(-1.02%)
Aug 16, 2012 8.112 8.230 8.063 8.167 8,379,927 +0.09(+1.12%)
Aug 15, 2012 8.119 8.153 8.056 8.077 7,847,712 -0.03(-0.34%)
Aug 14, 2012 8.250 8.257 8.091 8.105 6,356,676 -0.11(-1.35%)
Aug 13, 2012 8.126 8.226 8.112 8.216 6,058,444 +0.06(+0.68%)
Aug 10, 2012 8.119 8.195 8.091 8.160 5,888,148 +0.01(+0.17%)
Aug 09, 2012 8.105 8.174 8.063 8.146 8,581,292 +0.03(+0.34%)
Aug 08, 2012 7.987 8.153 7.939 8.119 9,764,873 +0.13(+1.65%)
Aug 07, 2012 8.091 8.160 7.966 7.987 9,584,996 -0.12(-1.54%)
Aug 06, 2012 8.299 8.389 8.036 8.112 19,520,084 -0.37(-4.41%)
Aug 03, 2012 8.479 8.548 8.444 8.486 7,802,566 +0.10(+1.16%)
Aug 02, 2012 8.257 8.389 8.181 8.389 10,485,784 +0.08(+0.92%)
Aug 01, 2012 8.396 8.462 8.299 8.313 8,057,188 -0.04(-0.50%)
Jul 31, 2012 8.375 8.417 8.340 8.354 8,880,422 -0.03(-0.41%)
Jul 30, 2012 8.326 8.486 8.320 8.389 13,370,585 +0.09(+1.09%)
Jul 27, 2012 8.320 8.361 8.243 8.299 14,991,895 +0.01(+0.08%)
Jul 26, 2012 8.292 8.406 8.236 8.292 10,837,588 +0.12(+1.53%)
Jul 25, 2012 8.423 8.479 8.070 8.167 16,343,024 -0.21(-2.56%)
Jul 24, 2012 8.583 8.611 8.320 8.382 12,453,336 -0.24(-2.81%)
Jul 23, 2012 8.756 8.804 8.569 8.624 6,164,268 -0.22(-2.51%)
Jul 20, 2012 8.804 8.929 8.804 8.846 5,802,666 -0.03(-0.39%)
Jul 19, 2012 8.791 8.936 8.763 8.881 11,767,656 +0.15(+1.67%)
Jul 18, 2012 8.742 8.818 8.701 8.735 9,020,078 -0.04(-0.47%)
Jul 17, 2012 8.798 8.860 8.701 8.777 6,806,179 +0.02(+0.24%)
Jul 16, 2012 8.791 8.811 8.735 8.756 4,052,465 -0.06(-0.63%)
Jul 13, 2012 8.735 8.846 8.728 8.811 4,242,300 +0.08(+0.95%)
Jul 12, 2012 8.756 8.798 8.687 8.728 6,163,319 -0.10(-1.18%)
Jul 11, 2012 8.770 8.867 8.735 8.832 6,893,188 +0.07(+0.79%)
Jul 10, 2012 8.846 8.853 8.735 8.763 5,416,248 -0.01(-0.16%)
Jul 09, 2012 8.895 8.901 8.714 8.777 5,804,421 -0.12(-1.32%)
Jul 06, 2012 8.798 8.915 8.756 8.895 6,462,998 +0.01(+0.08%)
Jul 05, 2012 8.832 8.922 8.804 8.888 6,569,261 +0.01(+0.16%)
Jul 03, 2012 8.811 8.881 8.780 8.874 5,267,888 +0.06(+0.71%)
Jul 02, 2012 8.964 8.964 8.756 8.811 4,847,827 -0.08(-0.86%)
Jun 29, 2012 8.888 8.922 8.804 8.888 8,280,397 +0.15(+1.66%)
Jun 28, 2012 8.569 8.756 8.562 8.742 5,516,588 +0.12(+1.37%)
Jun 27, 2012 8.472 8.673 8.451 8.624 5,531,661 +0.19(+2.22%)
Jun 26, 2012 8.347 8.493 8.326 8.437 6,306,260 +0.12(+1.42%)
Jun 25, 2012 8.250 8.354 8.223 8.320 7,448,357 -0.05(-0.58%)
Jun 22, 2012 8.430 8.486 8.323 8.368 10,278,616 -0.03(-0.41%)
Jun 21, 2012 8.611 8.735 8.389 8.403 6,182,991 -0.22(-2.57%)
Jun 20, 2012 8.770 8.798 8.565 8.624 7,051,020 -0.17(-1.89%)
Jun 19, 2012 8.735 8.832 8.690 8.791 5,613,575 +0.08(+0.87%)
Jun 18, 2012 8.721 8.749 8.638 8.714 8,256,467 -0.03(-0.40%)
Jun 15, 2012 8.749 8.784 8.687 8.749 7,455,377 +0.01(+0.08%)
Jun 14, 2012 8.583 8.763 8.548 8.742 7,505,460 +0.19(+2.27%)
Jun 13, 2012 8.472 8.624 8.382 8.548 5,650,147 +0.01(+0.08%)
Jun 12, 2012 8.520 8.569 8.417 8.541 6,713,257 +0.02(+0.24%)
Jun 11, 2012 8.770 8.777 8.514 8.520 6,364,345 -0.17(-1.99%)
Jun 08, 2012 8.534 8.701 8.514 8.694 6,371,643 +0.13(+1.54%)
Jun 07, 2012 8.714 8.777 8.548 8.562 11,991,515 -0.06(-0.72%)
Jun 06, 2012 8.375 8.631 8.375 8.624 8,105,705 +0.30(+3.58%)
Jun 05, 2012 8.160 8.354 8.160 8.326 6,577,903 +0.14(+1.69%)
Jun 04, 2012 8.202 8.247 8.063 8.188 8,160,304 -0.01(-0.17%)
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.