Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.781 7.878 7.729 7.804 765,715 -0.03(-0.43%)
Sep 27, 2012 7.820 7.867 7.750 7.838 856,541 +0.05(+0.61%)
Sep 26, 2012 7.801 7.862 7.688 7.790 1,118,806 -0.04(-0.53%)
Sep 25, 2012 8.307 8.307 7.465 7.832 4,250,164 -0.73(-8.57%)
Sep 24, 2012 8.501 8.711 8.424 8.567 502,276 +0.00(+0.05%)
Sep 21, 2012 8.582 8.799 8.492 8.562 2,634,191 +0.10(+1.23%)
Sep 20, 2012 8.415 8.512 8.352 8.458 371,648 -0.01(-0.16%)
Sep 19, 2012 8.558 8.573 8.405 8.472 797,407 -0.07(-0.79%)
Sep 18, 2012 8.429 8.546 8.364 8.539 543,490 +0.08(+0.91%)
Sep 17, 2012 8.379 8.476 8.352 8.463 495,421 +0.04(+0.48%)
Sep 14, 2012 8.327 8.499 8.226 8.422 1,306,910 +0.12(+1.39%)
Sep 13, 2012 8.411 8.618 8.262 8.307 2,061,831 -0.16(-1.84%)
Sep 12, 2012 8.598 8.658 8.411 8.463 641,734 -0.11(-1.32%)
Sep 11, 2012 8.589 8.684 8.536 8.576 714,623 -0.02(-0.29%)
Sep 10, 2012 8.819 8.819 8.580 8.600 931,419 -0.15(-1.75%)
Sep 07, 2012 8.440 8.776 8.404 8.754 1,707,021 +0.37(+4.44%)
Sep 06, 2012 8.233 8.413 8.208 8.381 1,296,417 +0.23(+2.88%)
Sep 05, 2012 8.151 8.246 8.133 8.147 852,291 -0.07(-0.88%)
Sep 04, 2012 8.140 8.230 7.975 8.219 551,125 +0.07(+0.91%)
Aug 31, 2012 8.167 8.192 8.007 8.145 496,152 +0.08(+0.98%)
Aug 30, 2012 8.136 8.163 8.034 8.066 357,703 -0.14(-1.71%)
Aug 29, 2012 8.248 8.302 8.156 8.205 498,713 +0.01(+0.14%)
Aug 27, 2012 8.199 8.295 8.151 8.194 395,562 +0.01(+0.17%)
Aug 24, 2012 8.185 8.257 8.116 8.181 593,694 -0.05(-0.57%)
Aug 23, 2012 8.131 8.327 8.079 8.228 566,431 +0.07(+0.83%)
Aug 22, 2012 8.212 8.232 8.100 8.160 530,652 -0.07(-0.85%)
Aug 21, 2012 8.248 8.464 8.185 8.230 601,312 +0.00(+0.00%)
Aug 20, 2012 8.248 8.250 8.118 8.230 418,341 -0.02(-0.25%)
Aug 17, 2012 8.190 8.257 8.097 8.250 359,321 +0.05(+0.66%)
Aug 16, 2012 8.066 8.221 7.958 8.196 385,357 +0.13(+1.59%)
Aug 15, 2012 7.974 8.120 7.929 8.068 313,412 +0.04(+0.48%)
Aug 14, 2012 8.136 8.165 7.962 8.030 654,528 -0.07(-0.86%)
Aug 13, 2012 8.167 8.257 8.034 8.100 554,071 -0.06(-0.72%)
Aug 10, 2012 8.055 8.187 8.010 8.158 662,866 +0.10(+1.20%)
Aug 09, 2012 8.014 8.142 7.965 8.061 911,431 +0.00(+0.03%)
Aug 08, 2012 7.976 8.092 7.974 8.059 963,154 +0.06(+0.70%)
Aug 07, 2012 7.902 8.194 7.854 8.003 1,385,650 +0.14(+1.83%)
Aug 06, 2012 7.650 7.947 7.547 7.859 971,127 +0.22(+2.92%)
Aug 03, 2012 7.346 7.650 7.260 7.636 941,762 +0.41(+5.73%)
Aug 02, 2012 7.323 7.427 7.206 7.222 678,120 -0.17(-2.26%)
Aug 01, 2012 7.636 7.681 7.339 7.389 1,630,678 -0.22(-2.83%)
Jul 31, 2012 6.700 7.706 6.689 7.605 2,355,769 +0.41(+5.66%)
Jul 30, 2012 7.308 7.348 7.152 7.197 679,351 -0.10(-1.42%)
Jul 27, 2012 7.071 7.321 6.977 7.301 690,249 +0.26(+3.74%)
Jul 26, 2012 7.008 7.069 6.936 7.038 425,941 +0.18(+2.56%)
Jul 25, 2012 6.862 6.932 6.801 6.862 540,506 +0.06(+0.89%)
Jul 24, 2012 6.851 6.857 6.705 6.801 605,130 -0.03(-0.43%)
Jul 23, 2012 6.736 6.876 6.727 6.831 357,458 -0.07(-1.04%)
Jul 20, 2012 7.011 7.071 6.903 6.903 551,982 -0.20(-2.76%)
Jul 19, 2012 7.098 7.170 6.941 7.098 416,518 +0.04(+0.54%)
Jul 18, 2012 6.871 7.130 6.871 7.060 364,267 +0.18(+2.68%)
Jul 17, 2012 6.871 6.921 6.770 6.876 374,041 +0.07(+0.99%)
Jul 16, 2012 6.846 6.860 6.752 6.808 338,715 -0.06(-0.82%)
Jul 13, 2012 6.747 6.887 6.747 6.864 767,839 +0.13(+1.94%)
Jul 12, 2012 6.687 6.761 6.579 6.734 879,417 -0.02(-0.27%)
Jul 11, 2012 6.768 6.817 6.727 6.752 604,810 +0.01(+0.20%)
Jul 10, 2012 6.997 7.057 6.684 6.738 1,106,328 -0.19(-2.73%)
Jul 09, 2012 7.132 7.155 6.869 6.927 1,668,586 -0.24(-3.30%)
Jul 06, 2012 7.224 7.247 7.125 7.164 469,236 -0.16(-2.24%)
Jul 05, 2012 7.416 7.501 7.319 7.328 508,446 -0.14(-1.90%)
Jul 03, 2012 7.200 7.481 7.200 7.470 554,822 +0.26(+3.56%)
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.