Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 8.563 8.630 8.464 8.478 7,900,146 -0.04(-0.50%)
Jul 31, 2012 8.541 8.584 8.506 8.520 8,707,335 -0.04(-0.41%)
Jul 30, 2012 8.492 8.655 8.485 8.556 13,109,981 +0.09(+1.09%)
Jul 27, 2012 8.485 8.527 8.407 8.464 14,699,690 +0.01(+0.08%)
Jul 26, 2012 8.457 8.573 8.400 8.457 10,626,355 +0.13(+1.53%)
Jul 25, 2012 8.591 8.647 8.231 8.330 16,024,484 -0.22(-2.56%)
Jul 24, 2012 8.753 8.782 8.485 8.549 12,210,610 -0.25(-2.81%)
Jul 23, 2012 8.930 8.979 8.739 8.796 6,044,121 -0.23(-2.51%)
Jul 20, 2012 8.979 9.107 8.979 9.022 5,689,567 -0.04(-0.39%)
Jul 19, 2012 8.965 9.114 8.937 9.057 11,538,294 +0.15(+1.67%)
Jul 18, 2012 8.916 8.994 8.874 8.909 8,844,269 -0.04(-0.47%)
Jul 17, 2012 8.972 9.036 8.874 8.951 6,673,520 +0.02(+0.24%)
Jul 16, 2012 8.965 8.987 8.909 8.930 3,973,479 -0.06(-0.63%)
Jul 13, 2012 8.909 9.022 8.902 8.987 4,159,614 +0.08(+0.95%)
Jul 12, 2012 8.930 8.972 8.859 8.902 6,043,191 -0.11(-1.18%)
Jul 11, 2012 8.944 9.043 8.909 9.008 6,758,834 +0.07(+0.79%)
Jul 10, 2012 9.022 9.029 8.909 8.937 5,310,680 -0.01(-0.16%)
Jul 09, 2012 9.071 9.078 8.888 8.951 5,691,288 -0.12(-1.32%)
Jul 06, 2012 8.972 9.093 8.930 9.071 6,337,029 +0.01(+0.08%)
Jul 05, 2012 9.008 9.100 8.979 9.064 6,441,220 +0.01(+0.16%)
Jul 03, 2012 8.987 9.057 8.955 9.050 5,165,212 +0.06(+0.71%)
Jul 02, 2012 9.142 9.142 8.930 8.987 4,753,338 -0.08(-0.86%)
Jun 29, 2012 9.064 9.100 8.979 9.064 8,119,006 +0.15(+1.66%)
Jun 28, 2012 8.739 8.930 8.732 8.916 5,409,065 +0.12(+1.37%)
Jun 27, 2012 8.640 8.845 8.619 8.796 5,423,844 +0.19(+2.22%)
Jun 26, 2012 8.513 8.662 8.492 8.605 6,183,346 +0.12(+1.42%)
Jun 25, 2012 8.414 8.520 8.386 8.485 7,303,182 -0.05(-0.58%)
Jun 22, 2012 8.598 8.655 8.488 8.534 10,078,277 -0.04(-0.41%)
Jun 21, 2012 8.782 8.909 8.556 8.570 6,062,479 -0.23(-2.57%)
Jun 20, 2012 8.944 8.972 8.736 8.796 6,913,590 -0.17(-1.89%)
Jun 19, 2012 8.909 9.008 8.863 8.965 5,504,162 +0.08(+0.87%)
Jun 18, 2012 8.895 8.923 8.810 8.888 8,095,542 -0.04(-0.40%)
Jun 15, 2012 8.923 8.958 8.859 8.923 7,310,065 +0.01(+0.08%)
Jun 14, 2012 8.753 8.937 8.718 8.916 7,359,173 +0.20(+2.27%)
Jun 13, 2012 8.640 8.796 8.549 8.718 5,540,021 +0.01(+0.08%)
Jun 12, 2012 8.690 8.739 8.584 8.711 6,582,409 +0.02(+0.24%)
Jun 11, 2012 8.944 8.951 8.683 8.690 6,240,299 -0.18(-1.99%)
Jun 08, 2012 8.704 8.874 8.683 8.866 6,247,454 +0.13(+1.54%)
Jun 07, 2012 8.888 8.951 8.718 8.732 11,757,791 -0.06(-0.72%)
Jun 06, 2012 8.541 8.803 8.541 8.796 7,947,718 +0.30(+3.58%)
Jun 05, 2012 8.322 8.520 8.322 8.492 6,449,694 +0.14(+1.69%)
Jun 04, 2012 8.365 8.411 8.224 8.351 8,001,253 -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.