Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.454 7.525 7.354 7.411 5,504,592 +0.00(+0.00%)
Oct 26, 2012 7.369 7.411 7.411 7.411 6,953,980 +0.03(+0.38%)
Oct 25, 2012 7.453 7.503 7.319 7.383 6,340,791 -0.03(-0.38%)
Oct 24, 2012 7.588 7.623 7.411 7.411 6,224,391 -0.17(-2.24%)
Oct 23, 2012 7.559 7.616 7.475 7.581 9,186,127 -0.22(-2.81%)
Oct 19, 2012 7.842 7.884 7.750 7.800 4,139,446 -0.08(-0.99%)
Oct 18, 2012 7.842 7.948 7.793 7.877 6,662,658 +0.04(+0.45%)
Oct 17, 2012 7.715 7.856 7.623 7.842 11,955,517 +0.10(+1.28%)
Oct 16, 2012 7.623 7.764 7.595 7.743 7,754,657 +0.16(+2.05%)
Oct 15, 2012 7.489 7.588 7.446 7.588 6,580,601 +0.09(+1.23%)
Oct 12, 2012 7.588 7.616 7.439 7.496 7,639,022 -0.06(-0.84%)
Oct 11, 2012 7.552 7.672 7.538 7.559 5,782,233 +0.04(+0.56%)
Oct 10, 2012 7.644 7.644 7.482 7.517 4,377,492 -0.10(-1.30%)
Oct 09, 2012 7.651 7.687 7.581 7.616 5,107,133 -0.04(-0.46%)
Oct 08, 2012 7.701 7.722 7.644 7.651 3,549,764 -0.06(-0.82%)
Oct 05, 2012 7.786 7.842 7.680 7.715 4,965,188 -0.06(-0.73%)
Oct 04, 2012 7.743 7.835 7.701 7.771 7,069,493 +0.06(+0.83%)
Oct 03, 2012 7.715 7.764 7.665 7.708 6,286,384 +0.02(+0.28%)
Oct 02, 2012 7.651 7.722 7.630 7.687 10,050,217 +0.06(+0.74%)
Oct 01, 2012 7.743 7.842 7.595 7.630 7,966,412 -0.12(-1.55%)
Sep 28, 2012 7.665 7.786 7.651 7.750 7,379,462 +0.06(+0.73%)
Sep 27, 2012 7.750 7.814 7.672 7.694 7,854,882 +0.00(+0.00%)
Sep 26, 2012 7.814 7.856 7.665 7.694 10,156,141 -0.11(-1.45%)
Sep 25, 2012 7.948 8.022 7.807 7.807 8,262,461 -0.13(-1.69%)
Sep 24, 2012 7.863 8.040 7.842 7.941 11,398,945 +0.08(+1.08%)
Sep 21, 2012 7.927 7.927 7.828 7.856 9,994,877 -0.06(-0.71%)
Sep 20, 2012 7.835 7.920 7.786 7.913 8,935,778 +0.04(+0.54%)
Sep 19, 2012 7.899 7.948 7.856 7.870 8,165,063 -0.02(-0.27%)
Sep 18, 2012 8.061 8.075 7.849 7.891 8,860,114 -0.16(-2.02%)
Sep 17, 2012 8.146 8.195 8.033 8.054 7,516,808 -0.12(-1.47%)
Sep 14, 2012 8.118 8.195 8.103 8.174 11,225,033 +0.05(+0.61%)
Sep 13, 2012 7.990 8.132 7.920 8.125 8,704,296 +0.17(+2.13%)
Sep 12, 2012 8.111 8.153 7.934 7.955 12,987,109 -0.17(-2.09%)
Sep 11, 2012 8.089 8.146 8.061 8.125 6,561,246 +0.03(+0.35%)
Sep 10, 2012 8.061 8.132 8.026 8.096 10,866,201 +0.05(+0.61%)
Sep 07, 2012 8.047 8.096 7.976 8.047 9,619,933 +0.01(+0.18%)
Sep 06, 2012 8.026 8.075 7.891 8.033 12,250,248 +0.06(+0.71%)
Sep 05, 2012 7.976 8.019 7.849 7.976 9,386,071 +0.00(+0.00%)
Sep 04, 2012 8.026 8.075 7.948 7.976 8,097,864 -0.07(-0.88%)
Aug 31, 2012 8.082 8.118 7.997 8.047 5,405,909 +0.00(+0.00%)
Aug 30, 2012 8.111 8.125 8.033 8.047 3,448,231 -0.09(-1.13%)
Aug 29, 2012 8.089 8.174 8.082 8.139 6,534,061 -0.03(-0.35%)
Aug 27, 2012 8.132 8.188 8.118 8.167 4,455,101 +0.04(+0.43%)
Aug 24, 2012 8.040 8.174 8.012 8.132 5,957,568 +0.09(+1.14%)
Aug 23, 2012 8.231 8.238 8.026 8.040 6,086,587 -0.20(-2.48%)
Aug 22, 2012 8.174 8.259 8.160 8.245 5,076,149 +0.04(+0.52%)
Aug 21, 2012 8.238 8.280 8.181 8.202 4,980,653 -0.04(-0.51%)
Aug 20, 2012 8.252 8.259 8.181 8.245 4,569,124 +0.00(+0.00%)
Aug 17, 2012 8.330 8.344 8.195 8.245 5,273,331 -0.08(-1.02%)
Aug 16, 2012 8.273 8.393 8.224 8.330 8,216,595 +0.09(+1.11%)
Aug 15, 2012 8.280 8.315 8.216 8.238 7,694,754 -0.03(-0.34%)
Aug 14, 2012 8.414 8.421 8.252 8.266 6,232,779 -0.11(-1.35%)
Aug 13, 2012 8.287 8.390 8.273 8.379 5,940,360 +0.06(+0.68%)
Aug 10, 2012 8.280 8.358 8.252 8.322 5,773,383 +0.01(+0.17%)
Aug 09, 2012 8.266 8.337 8.224 8.308 8,414,036 +0.03(+0.34%)
Aug 08, 2012 8.146 8.315 8.096 8.280 9,574,548 +0.13(+1.65%)
Aug 07, 2012 8.252 8.322 8.125 8.146 9,398,176 -0.13(-1.54%)
Aug 06, 2012 8.464 8.556 8.195 8.273 19,139,620 -0.38(-4.41%)
Aug 03, 2012 8.647 8.718 8.612 8.655 7,650,487 +0.10(+1.16%)
Aug 02, 2012 8.421 8.556 8.344 8.556 10,281,408 +0.08(+0.92%)
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.