Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.699 8.837 8.659 8.707 22,917,464 +0.27(+3.18%)
Aug 30, 2012 8.489 8.503 8.365 8.438 11,923,774 -0.10(-1.19%)
Aug 29, 2012 8.474 8.583 8.394 8.540 11,750,778 +0.18(+2.13%)
Aug 27, 2012 8.318 8.383 8.275 8.362 10,288,942 +0.05(+0.61%)
Aug 24, 2012 8.311 8.318 8.181 8.311 15,349,277 -0.02(-0.26%)
Aug 23, 2012 8.412 8.419 8.297 8.333 14,394,821 -0.13(-1.53%)
Aug 22, 2012 8.549 8.557 8.347 8.463 14,488,219 -0.09(-1.10%)
Aug 21, 2012 8.672 8.751 8.513 8.557 15,043,093 -0.09(-1.08%)
Aug 20, 2012 8.621 8.658 8.520 8.650 16,387,198 +0.00(+0.00%)
Aug 17, 2012 8.513 8.658 8.477 8.650 20,512,382 +0.17(+2.04%)
Aug 16, 2012 8.369 8.477 8.362 8.477 16,436,599 +0.12(+1.38%)
Aug 15, 2012 8.318 8.383 8.275 8.362 15,747,756 +0.05(+0.61%)
Aug 14, 2012 8.355 8.383 8.282 8.311 17,740,552 +0.00(+0.00%)
Aug 13, 2012 8.355 8.456 8.261 8.311 16,069,857 -0.04(-0.43%)
Aug 10, 2012 8.333 8.362 8.275 8.347 9,256,322 -0.01(-0.17%)
Aug 09, 2012 8.340 8.398 8.246 8.362 19,053,136 -0.01(-0.17%)
Aug 08, 2012 8.282 8.463 8.282 8.376 24,259,342 +0.06(+0.69%)
Aug 07, 2012 8.167 8.355 8.167 8.318 19,929,988 +0.18(+2.22%)
Aug 06, 2012 8.232 8.239 8.124 8.138 14,412,029 -0.04(-0.53%)
Aug 03, 2012 8.196 8.246 8.102 8.181 13,192,102 +0.08(+0.98%)
Aug 02, 2012 8.037 8.160 7.979 8.102 14,402,953 -0.06(-0.71%)
Aug 01, 2012 8.246 8.261 7.662 8.160 36,730,608 -0.07(-0.88%)
Jul 31, 2012 8.225 8.290 8.160 8.232 15,587,937 -0.01(-0.09%)
Jul 30, 2012 8.297 8.333 8.189 8.239 13,131,347 -0.08(-0.95%)
Jul 27, 2012 8.116 8.391 8.066 8.318 17,525,306 +0.22(+2.67%)
Jul 26, 2012 8.023 8.181 7.922 8.102 31,385,068 +0.06(+0.81%)
Jul 25, 2012 8.650 8.672 7.972 8.037 53,151,008 -0.67(-7.70%)
Jul 24, 2012 8.780 8.795 8.614 8.708 15,606,544 -0.04(-0.41%)
Jul 23, 2012 8.722 8.780 8.621 8.744 13,312,861 -0.11(-1.22%)
Jul 20, 2012 8.924 8.953 8.780 8.852 15,158,516 -0.14(-1.52%)
Jul 19, 2012 9.025 9.047 8.946 8.989 14,184,010 +0.05(+0.56%)
Jul 18, 2012 8.867 9.054 8.860 8.939 20,509,158 +0.04(+0.41%)
Jul 17, 2012 8.874 8.924 8.759 8.903 13,558,525 +0.06(+0.73%)
Jul 16, 2012 8.881 8.881 8.780 8.838 13,108,882 -0.05(-0.57%)
Jul 13, 2012 8.903 8.939 8.823 8.888 13,650,337 -0.01(-0.08%)
Jul 12, 2012 8.860 8.924 8.730 8.896 23,120,822 -0.06(-0.72%)
Jul 11, 2012 8.997 9.090 8.888 8.961 15,241,055 -0.09(-0.96%)
Jul 10, 2012 9.163 9.242 8.982 9.047 12,354,911 -0.09(-1.03%)
Jul 09, 2012 9.227 9.227 9.047 9.141 14,892,776 -0.09(-0.94%)
Jul 06, 2012 9.292 9.339 9.126 9.227 12,573,891 -0.15(-1.62%)
Jul 05, 2012 9.415 9.476 9.379 9.379 11,404,595 -0.06(-0.61%)
Jul 03, 2012 9.336 9.466 9.278 9.437 6,392,433 +0.12(+1.32%)
Jul 02, 2012 9.321 9.328 9.213 9.314 11,325,836 -0.01(-0.15%)
Jun 29, 2012 9.271 9.350 9.170 9.328 17,243,178 +0.25(+2.70%)
Jun 28, 2012 9.018 9.090 8.946 9.083 12,982,575 +0.00(+0.00%)
Jun 27, 2012 8.997 9.141 8.975 9.083 11,340,513 +0.12(+1.29%)
Jun 26, 2012 8.997 9.069 8.874 8.968 15,727,870 -0.01(-0.16%)
Jun 25, 2012 9.163 9.181 8.946 8.982 14,641,433 -0.30(-3.19%)
Jun 22, 2012 9.278 9.314 9.177 9.278 18,915,708 +0.06(+0.63%)
Jun 21, 2012 9.545 9.595 9.184 9.220 21,861,714 -0.35(-3.62%)
Jun 20, 2012 9.523 9.610 9.429 9.567 12,990,598 +0.01(+0.08%)
Jun 19, 2012 9.502 9.660 9.473 9.559 14,305,900 +0.11(+1.15%)
Jun 18, 2012 9.365 9.502 9.343 9.451 14,624,735 +0.06(+0.69%)
Jun 15, 2012 9.473 9.516 9.365 9.386 24,100,288 -0.01(-0.08%)
Jun 14, 2012 9.422 9.440 9.264 9.393 14,429,829 -0.02(-0.23%)
Jun 13, 2012 9.509 9.516 9.357 9.415 15,104,529 -0.09(-0.99%)
Jun 12, 2012 9.343 9.523 9.307 9.509 16,274,532 +0.19(+2.09%)
Jun 11, 2012 9.581 9.588 9.307 9.314 17,725,890 -0.16(-1.68%)
Jun 08, 2012 9.249 9.487 9.249 9.473 15,944,183 +0.17(+1.78%)
Jun 07, 2012 9.365 9.444 9.292 9.307 19,679,526 +0.05(+0.55%)
Jun 06, 2012 9.119 9.271 9.083 9.256 26,434,276 +0.26(+2.89%)
Jun 05, 2012 8.823 9.033 8.809 8.997 22,025,894 +0.17(+1.88%)
Jun 04, 2012 9.119 9.119 8.780 8.831 28,173,154 -0.27(-2.93%)
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.