Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.690 8.710 8.670 8.710 3,354 -0.00(-0.02%)
Nov 29, 2012 8.600 8.720 8.600 8.712 11,494 +0.08(+0.95%)
Nov 28, 2012 8.410 8.630 8.410 8.630 11,355 +0.08(+0.94%)
Nov 27, 2012 8.450 8.580 8.440 8.550 17,395 +0.03(+0.35%)
Nov 26, 2012 8.485 8.570 8.402 8.520 10,980 -0.00(-0.05%)
Nov 23, 2012 8.550 8.560 8.500 8.524 2,012 +0.04(+0.52%)
Nov 21, 2012 8.450 8.520 8.350 8.480 10,800 +0.03(+0.36%)
Nov 20, 2012 8.440 8.459 8.240 8.450 9,596 +0.05(+0.60%)
Nov 19, 2012 8.250 8.480 8.250 8.400 19,080 +0.19(+2.31%)
Nov 16, 2012 8.160 8.270 8.090 8.210 28,468 +0.09(+1.11%)
Nov 15, 2012 8.180 8.210 8.000 8.120 56,672 -0.10(-1.22%)
Nov 14, 2012 8.610 8.620 8.200 8.220 62,383 -0.39(-4.53%)
Nov 13, 2012 8.600 8.640 8.600 8.610 15,898 -0.01(-0.12%)
Nov 12, 2012 8.690 8.690 8.620 8.620 20,838 -0.09(-1.03%)
Nov 09, 2012 8.600 8.740 8.600 8.710 30,782 +0.10(+1.16%)
Nov 08, 2012 8.710 8.800 8.610 8.610 39,955 -0.05(-0.58%)
Nov 07, 2012 8.770 8.770 8.620 8.660 25,785 -0.14(-1.59%)
Nov 06, 2012 8.790 8.879 8.760 8.800 58,015 -0.08(-0.89%)
Nov 05, 2012 8.900 8.910 8.760 8.879 51,167 +0.02(+0.21%)
Nov 02, 2012 8.950 8.979 8.860 8.860 30,064 -0.05(-0.56%)
Nov 01, 2012 8.800 8.940 8.800 8.910 140,080 +0.07(+0.79%)
Oct 31, 2012 9.090 9.090 8.817 8.840 131,409 +0.06(+0.68%)
Oct 26, 2012 8.570 8.780 8.780 8.780 183,100 +0.27(+3.17%)
Oct 25, 2012 8.560 8.560 8.460 8.510 23,800 -0.01(-0.12%)
Oct 24, 2012 8.470 8.520 8.470 8.520 1,459 +0.05(+0.59%)
Oct 23, 2012 8.500 8.500 8.430 8.470 4,150 -0.06(-0.70%)
Oct 19, 2012 8.580 8.600 8.500 8.530 4,360 -0.08(-0.93%)
Oct 18, 2012 8.610 8.610 8.583 8.610 6,010 -0.03(-0.35%)
Oct 17, 2012 8.590 8.650 8.590 8.640 3,477 +0.06(+0.70%)
Oct 16, 2012 8.520 8.580 8.520 8.580 3,800 +0.08(+0.94%)
Oct 15, 2012 8.560 8.560 8.490 8.500 3,429 -0.06(-0.74%)
Oct 12, 2012 8.600 8.600 8.530 8.564 3,686 -0.05(-0.54%)
Oct 11, 2012 8.600 8.640 8.580 8.610 10,350 +0.00(+0.00%)
Oct 10, 2012 8.600 8.620 8.528 8.610 4,759 -0.04(-0.46%)
Oct 09, 2012 8.460 8.650 8.440 8.650 45,088 +0.08(+0.93%)
Oct 08, 2012 8.460 8.600 8.450 8.570 8,276 +0.01(+0.12%)
Oct 05, 2012 8.590 8.660 8.510 8.560 19,671 +0.00(+0.00%)
Oct 04, 2012 8.490 8.560 8.330 8.560 10,364 +0.07(+0.82%)
Oct 03, 2012 8.492 8.500 8.490 8.490 2,266 -0.04(-0.47%)
Oct 02, 2012 8.530 8.530 8.480 8.530 1,084 +0.08(+0.95%)
Oct 01, 2012 8.620 8.630 8.440 8.450 21,212 -0.05(-0.59%)
Sep 28, 2012 8.420 8.500 8.400 8.500 3,800 +0.02(+0.24%)
Sep 27, 2012 8.401 8.480 8.389 8.480 20,658 +0.08(+0.95%)
Sep 26, 2012 8.400 8.410 8.350 8.400 24,022 -0.02(-0.24%)
Sep 25, 2012 8.534 8.540 8.410 8.420 11,879 -0.12(-1.40%)
Sep 24, 2012 8.450 8.550 8.450 8.540 23,482 +0.01(+0.12%)
Sep 21, 2012 8.560 8.630 8.520 8.530 11,590 +0.06(+0.71%)
Sep 20, 2012 8.420 8.490 8.420 8.470 7,522 -0.03(-0.37%)
Sep 19, 2012 8.570 8.580 8.500 8.501 12,650 +0.01(+0.13%)
Sep 18, 2012 8.550 8.590 8.470 8.490 7,130 -0.14(-1.62%)
Sep 17, 2012 8.450 8.630 8.450 8.630 31,586 -0.05(-0.58%)
Sep 14, 2012 8.740 8.750 8.660 8.680 10,148 +0.02(+0.23%)
Sep 13, 2012 8.500 8.710 8.430 8.660 34,621 +0.16(+1.88%)
Sep 12, 2012 8.400 8.510 8.320 8.500 31,051 +0.10(+1.19%)
Sep 11, 2012 8.250 8.460 8.210 8.400 196,802 +0.20(+2.44%)
Sep 10, 2012 8.300 8.325 8.200 8.200 55,492 -0.04(-0.49%)
Sep 07, 2012 7.930 8.280 7.930 8.240 97,749 +0.30(+3.75%)
Sep 06, 2012 7.850 8.040 7.850 7.942 52,843 +0.18(+2.35%)
Sep 05, 2012 7.750 7.770 7.750 7.760 3,400 +0.04(+0.52%)
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.