Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.308 7.378 7.211 7.267 5,614,015 +0.00(+0.00%)
Oct 26, 2012 7.225 7.267 7.267 7.267 7,092,215 +0.03(+0.38%)
Oct 25, 2012 7.308 7.357 7.177 7.239 6,466,835 -0.03(-0.38%)
Oct 24, 2012 7.440 7.474 7.267 7.267 6,348,121 -0.17(-2.24%)
Oct 23, 2012 7.412 7.468 7.329 7.433 9,368,731 -0.21(-2.81%)
Oct 19, 2012 7.689 7.731 7.599 7.648 4,221,731 -0.08(-0.99%)
Oct 18, 2012 7.689 7.793 7.641 7.724 6,795,100 +0.03(+0.45%)
Oct 17, 2012 7.565 7.703 7.474 7.689 12,193,172 +0.10(+1.28%)
Oct 16, 2012 7.474 7.613 7.447 7.592 7,908,806 +0.15(+2.05%)
Oct 15, 2012 7.343 7.440 7.301 7.440 6,711,412 +0.09(+1.23%)
Oct 12, 2012 7.440 7.468 7.294 7.350 7,790,873 -0.06(-0.84%)
Oct 11, 2012 7.405 7.523 7.391 7.412 5,897,174 +0.04(+0.56%)
Oct 10, 2012 7.495 7.495 7.336 7.371 4,464,509 -0.10(-1.30%)
Oct 09, 2012 7.502 7.537 7.433 7.468 5,208,654 -0.03(-0.46%)
Oct 08, 2012 7.551 7.571 7.495 7.502 3,620,327 -0.06(-0.82%)
Oct 05, 2012 7.634 7.689 7.530 7.565 5,063,888 -0.06(-0.73%)
Oct 04, 2012 7.592 7.682 7.551 7.620 7,210,022 +0.06(+0.82%)
Oct 03, 2012 7.565 7.613 7.516 7.558 6,411,347 +0.02(+0.28%)
Oct 02, 2012 7.502 7.571 7.481 7.537 10,249,998 +0.06(+0.74%)
Oct 01, 2012 7.592 7.689 7.447 7.481 8,124,771 -0.12(-1.55%)
Sep 28, 2012 7.516 7.634 7.502 7.599 7,526,153 +0.06(+0.73%)
Sep 27, 2012 7.599 7.661 7.523 7.544 8,011,023 +0.00(+0.00%)
Sep 26, 2012 7.661 7.703 7.516 7.544 10,358,027 -0.11(-1.45%)
Sep 25, 2012 7.793 7.866 7.655 7.655 8,426,705 -0.13(-1.69%)
Sep 24, 2012 7.710 7.883 7.689 7.786 11,625,537 +0.08(+1.08%)
Sep 21, 2012 7.772 7.772 7.675 7.703 10,193,558 -0.06(-0.71%)
Sep 20, 2012 7.682 7.765 7.634 7.758 9,113,406 +0.04(+0.54%)
Sep 19, 2012 7.745 7.793 7.703 7.717 8,327,370 -0.02(-0.27%)
Sep 18, 2012 7.904 7.918 7.696 7.738 9,036,238 -0.16(-2.02%)
Sep 17, 2012 7.987 8.036 7.876 7.897 7,666,229 -0.12(-1.47%)
Sep 14, 2012 7.959 8.036 7.946 8.015 11,448,168 +0.05(+0.61%)
Sep 13, 2012 7.835 7.973 7.765 7.966 8,877,322 +0.17(+2.13%)
Sep 12, 2012 7.952 7.994 7.779 7.800 13,245,270 -0.17(-2.09%)
Sep 11, 2012 7.932 7.987 7.904 7.966 6,691,672 +0.03(+0.35%)
Sep 10, 2012 7.904 7.973 7.869 7.939 11,082,202 +0.05(+0.61%)
Sep 07, 2012 7.890 7.939 7.821 7.890 9,811,160 +0.01(+0.18%)
Sep 06, 2012 7.869 7.918 7.738 7.876 12,493,762 +0.06(+0.71%)
Sep 05, 2012 7.821 7.862 7.696 7.821 9,572,650 +0.00(+0.00%)
Sep 04, 2012 7.869 7.918 7.793 7.821 8,258,836 -0.07(-0.88%)
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%)
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.