Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.619 9.704 9.619 9.680 71,868 +0.02(+0.25%)
Sep 27, 2012 9.631 9.667 9.619 9.655 56,911 +0.00(+0.00%)
Sep 26, 2012 9.588 9.661 9.582 9.655 134,271 -0.03(-0.32%)
Sep 25, 2012 9.649 9.778 9.649 9.686 63,229 +0.01(+0.06%)
Sep 24, 2012 9.655 9.741 9.655 9.680 32,876 -0.02(-0.25%)
Sep 21, 2012 9.515 9.704 9.515 9.704 63,775 +0.17(+1.73%)
Sep 20, 2012 9.466 9.545 9.466 9.539 36,083 +0.08(+0.84%)
Sep 19, 2012 9.380 9.490 9.380 9.459 46,410 +0.08(+0.85%)
Sep 18, 2012 9.362 9.410 9.355 9.380 40,808 +0.01(+0.07%)
Sep 17, 2012 9.447 9.484 9.374 9.374 25,533 -0.07(-0.78%)
Sep 14, 2012 9.466 9.539 9.447 9.447 57,738 -0.07(-0.77%)
Sep 13, 2012 9.441 9.551 9.417 9.521 85,999 +0.06(+0.58%)
Sep 12, 2012 9.447 9.502 9.447 9.466 54,444 +0.01(+0.07%)
Sep 11, 2012 9.361 9.465 9.349 9.459 49,424 +0.05(+0.49%)
Sep 10, 2012 9.294 9.416 9.294 9.413 62,505 +0.08(+0.81%)
Sep 07, 2012 9.215 9.349 9.215 9.337 61,661 +0.07(+0.79%)
Sep 06, 2012 9.270 9.276 9.237 9.264 36,243 -0.03(-0.33%)
Sep 05, 2012 9.288 9.308 9.258 9.294 70,552 -0.02(-0.20%)
Sep 04, 2012 9.325 9.360 9.313 9.313 27,693 -0.02(-0.20%)
Aug 31, 2012 9.300 9.380 9.300 9.331 47,377 +0.01(+0.13%)
Aug 30, 2012 9.270 9.337 9.264 9.319 33,060 +0.01(+0.13%)
Aug 29, 2012 9.203 9.313 9.203 9.307 37,733 +0.15(+1.60%)
Aug 27, 2012 9.130 9.173 9.130 9.160 33,960 +0.04(+0.47%)
Aug 24, 2012 9.130 9.145 9.087 9.118 56,898 -0.02(-0.20%)
Aug 23, 2012 9.221 9.240 9.130 9.136 19,459 -0.04(-0.40%)
Aug 22, 2012 9.246 9.252 9.160 9.173 68,959 -0.07(-0.73%)
Aug 21, 2012 9.325 9.337 9.240 9.240 36,102 -0.12(-1.25%)
Aug 20, 2012 9.325 9.361 9.288 9.357 9,506 -0.02(-0.18%)
Aug 17, 2012 9.300 9.380 9.276 9.374 16,916 +0.09(+0.98%)
Aug 16, 2012 9.276 9.337 9.276 9.282 11,552 +0.00(+0.03%)
Aug 15, 2012 9.270 9.325 9.264 9.279 43,054 +0.02(+0.16%)
Aug 14, 2012 9.179 9.282 9.179 9.264 49,656 +0.04(+0.40%)
Aug 13, 2012 9.282 9.282 9.213 9.227 45,702 -0.07(-0.71%)
Aug 10, 2012 9.324 9.324 9.282 9.294 45,144 -0.03(-0.33%)
Aug 09, 2012 9.360 9.385 9.306 9.324 13,529 -0.04(-0.45%)
Aug 08, 2012 9.367 9.409 9.354 9.367 17,392 -0.04(-0.39%)
Aug 07, 2012 9.409 9.433 9.348 9.403 19,587 -0.01(-0.06%)
Aug 06, 2012 9.379 9.445 9.379 9.409 20,414 +0.04(+0.39%)
Aug 03, 2012 9.379 9.445 9.373 9.373 17,473 -0.04(-0.39%)
Aug 02, 2012 9.470 9.470 9.379 9.409 47,655 -0.05(-0.48%)
Aug 01, 2012 9.385 9.476 9.385 9.455 55,385 +0.08(+0.81%)
Jul 31, 2012 9.373 9.415 9.342 9.379 27,144 +0.00(+0.00%)
Jul 30, 2012 9.391 9.409 9.379 9.379 18,621 -0.03(-0.32%)
Jul 27, 2012 9.421 9.457 9.409 9.409 28,856 -0.02(-0.19%)
Jul 26, 2012 9.373 9.427 9.367 9.427 28,808 +0.05(+0.58%)
Jul 25, 2012 9.336 9.391 9.336 9.373 17,233 +0.01(+0.06%)
Jul 24, 2012 9.288 9.373 9.282 9.367 61,463 +0.07(+0.72%)
Jul 23, 2012 9.263 9.318 9.263 9.300 10,972 +0.01(+0.13%)
Jul 20, 2012 9.239 9.301 9.239 9.288 24,707 +0.01(+0.15%)
Jul 19, 2012 9.209 9.276 9.209 9.274 33,184 +0.05(+0.51%)
Jul 18, 2012 9.209 9.257 9.209 9.227 24,621 +0.02(+0.26%)
Jul 17, 2012 9.173 9.245 9.166 9.203 29,445 -0.02(-0.26%)
Jul 16, 2012 9.136 9.282 9.136 9.227 36,186 +0.05(+0.59%)
Jul 13, 2012 9.179 9.245 9.173 9.173 26,090 -0.01(-0.13%)
Jul 12, 2012 9.179 9.342 9.136 9.185 35,571 -0.01(-0.13%)
Jul 11, 2012 9.184 9.244 9.184 9.196 19,387 -0.02(-0.26%)
Jul 10, 2012 9.202 9.226 9.184 9.220 36,011 +0.07(+0.78%)
Jul 09, 2012 9.112 9.178 9.112 9.148 10,284 +0.02(+0.20%)
Jul 06, 2012 9.021 9.142 9.021 9.130 18,870 +0.05(+0.60%)
Jul 05, 2012 9.124 9.154 9.015 9.075 57,359 -0.04(-0.46%)
Jul 03, 2012 9.136 9.136 9.112 9.118 14,712 +0.04(+0.47%)
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.