Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 8.770 8.870 8.510 8.800 5,367,157 -0.05(-0.56%)
Sep 27, 2012 8.790 8.920 8.700 8.850 2,931,142 +0.15(+1.72%)
Sep 26, 2012 8.750 8.820 8.580 8.700 3,937,946 -0.08(-0.91%)
Sep 25, 2012 9.220 9.270 8.730 8.780 4,458,758 -0.38(-4.15%)
Sep 24, 2012 9.110 9.240 9.050 9.160 2,801,265 -0.11(-1.19%)
Sep 21, 2012 9.110 9.340 9.110 9.270 5,012,758 +0.05(+0.54%)
Sep 20, 2012 9.150 9.270 8.960 9.220 4,795,195 -0.03(-0.32%)
Sep 19, 2012 9.380 9.419 9.160 9.250 4,508,699 -0.13(-1.44%)
Sep 18, 2012 9.450 9.490 9.220 9.385 2,844,196 -0.13(-1.42%)
Sep 17, 2012 9.850 9.880 9.470 9.520 4,537,462 -0.36(-3.64%)
Sep 14, 2012 9.670 10.09 9.610 9.880 9,577,605 +0.32(+3.35%)
Sep 13, 2012 9.300 9.640 9.220 9.560 4,352,945 +0.24(+2.58%)
Sep 12, 2012 8.990 9.330 8.960 9.320 9,656,990 +0.38(+4.25%)
Sep 11, 2012 8.730 9.010 8.700 8.940 3,447,432 +0.19(+2.17%)
Sep 10, 2012 9.000 9.060 8.620 8.750 3,661,510 -0.30(-3.37%)
Sep 07, 2012 8.900 9.060 8.840 9.055 4,577,616 +0.21(+2.32%)
Sep 06, 2012 8.600 8.870 8.560 8.850 3,700,434 +0.29(+3.39%)
Sep 05, 2012 8.570 8.630 8.460 8.560 2,397,751 -0.03(-0.35%)
Sep 04, 2012 8.530 8.630 8.410 8.590 2,259,508 +0.02(+0.23%)
Aug 31, 2012 8.570 8.680 8.450 8.570 2,372,967 +0.07(+0.82%)
Aug 30, 2012 8.550 8.550 8.400 8.500 2,056,313 -0.12(-1.39%)
Aug 29, 2012 8.640 8.680 8.500 8.620 2,654,954 +0.23(+2.74%)
Aug 27, 2012 8.480 8.570 8.340 8.390 3,072,600 -0.11(-1.29%)
Aug 24, 2012 8.400 8.560 8.260 8.500 2,892,034 +0.10(+1.19%)
Aug 23, 2012 8.740 8.750 8.370 8.400 4,306,819 -0.33(-3.78%)
Aug 22, 2012 8.690 8.760 8.590 8.730 4,929,931 +0.05(+0.58%)
Aug 21, 2012 8.690 8.880 8.630 8.680 5,845,390 +0.00(+0.00%)
Aug 20, 2012 8.570 8.680 8.530 8.680 2,823,289 +0.11(+1.28%)
Aug 17, 2012 8.600 8.650 8.500 8.570 3,590,503 +0.02(+0.23%)
Aug 16, 2012 8.550 8.600 8.470 8.550 11,232,446 +0.02(+0.23%)
Aug 15, 2012 8.650 8.760 8.490 8.530 6,085,058 -0.14(-1.61%)
Aug 14, 2012 8.640 8.810 8.600 8.670 7,177,203 +0.16(+1.88%)
Aug 13, 2012 8.400 8.540 8.330 8.510 3,919,320 +0.09(+1.07%)
Aug 10, 2012 8.530 8.530 8.320 8.420 4,154,456 -0.15(-1.75%)
Aug 09, 2012 8.350 8.620 8.300 8.570 18,578,220 +0.55(+6.86%)
Aug 08, 2012 8.020 8.090 7.910 8.020 2,436,928 -0.04(-0.50%)
Aug 07, 2012 7.960 8.150 7.920 8.060 3,376,313 +0.14(+1.77%)
Aug 06, 2012 7.950 8.020 7.900 7.920 4,152,399 +0.06(+0.76%)
Aug 03, 2012 7.550 7.960 7.500 7.860 8,731,852 +0.53(+7.23%)
Aug 02, 2012 7.600 7.600 7.250 7.330 11,381,180 -0.42(-5.42%)
Aug 01, 2012 7.660 7.755 7.570 7.750 5,305,556 +0.12(+1.57%)
Jul 31, 2012 7.510 7.650 7.490 7.630 3,207,217 +0.09(+1.19%)
Jul 30, 2012 7.530 7.660 7.460 7.540 3,480,201 +0.01(+0.13%)
Jul 27, 2012 7.310 7.580 7.250 7.530 4,624,222 +0.27(+3.72%)
Jul 26, 2012 7.300 7.300 7.150 7.260 3,667,177 +0.08(+1.11%)
Jul 25, 2012 7.190 7.270 7.080 7.180 6,407,764 +0.00(+0.00%)
Jul 24, 2012 7.190 7.250 7.100 7.180 7,500,924 -0.02(-0.28%)
Jul 23, 2012 7.280 7.290 7.100 7.200 13,241,132 -0.19(-2.57%)
Jul 20, 2012 7.740 7.740 7.320 7.390 15,854,274 -0.43(-5.50%)
Jul 19, 2012 7.880 7.990 7.720 7.820 5,170,422 -0.08(-1.01%)
Jul 18, 2012 7.970 8.090 7.820 7.900 2,223,706 -0.13(-1.62%)
Jul 17, 2012 8.070 8.140 7.840 8.030 4,777,209 -0.01(-0.12%)
Jul 16, 2012 7.820 8.070 7.820 8.040 5,367,005 +0.17(+2.16%)
Jul 13, 2012 7.500 7.975 7.470 7.870 6,522,218 +0.39(+5.21%)
Jul 12, 2012 7.570 7.580 7.390 7.480 5,385,345 -0.17(-2.22%)
Jul 11, 2012 7.530 7.680 7.480 7.650 4,278,150 +0.12(+1.59%)
Jul 10, 2012 7.590 7.650 7.460 7.530 5,586,384 -0.02(-0.26%)
Jul 09, 2012 7.790 7.810 7.500 7.550 5,362,611 -0.29(-3.70%)
Jul 06, 2012 7.970 8.030 7.760 7.840 4,418,020 -0.23(-2.85%)
Jul 05, 2012 8.070 8.150 7.950 8.070 3,909,714 -0.07(-0.86%)
Jul 03, 2012 8.030 8.195 7.990 8.140 2,575,426 +0.11(+1.37%)
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.