Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.731 9.768 9.591 9.687 17,012,938 -0.11(-1.13%)
Sep 27, 2012 9.540 9.871 9.495 9.797 25,138,094 +0.32(+3.42%)
Sep 26, 2012 9.510 9.569 9.341 9.473 16,825,748 -0.05(-0.54%)
Sep 25, 2012 9.783 9.801 9.517 9.525 19,231,970 -0.24(-2.42%)
Sep 24, 2012 9.643 9.856 9.598 9.761 17,058,620 +0.02(+0.23%)
Sep 21, 2012 9.716 9.849 9.705 9.738 22,457,450 +0.09(+0.92%)
Sep 20, 2012 9.540 9.672 9.510 9.650 19,930,910 +0.16(+1.71%)
Sep 19, 2012 9.694 9.761 9.481 9.488 37,670,604 +0.11(+1.18%)
Sep 18, 2012 9.488 9.540 9.370 9.377 14,590,915 -0.11(-1.16%)
Sep 17, 2012 9.665 9.687 9.458 9.488 16,199,179 -0.18(-1.83%)
Sep 14, 2012 9.525 9.679 9.488 9.665 19,409,222 +0.19(+2.02%)
Sep 13, 2012 9.363 9.503 9.260 9.473 13,414,812 +0.12(+1.26%)
Sep 12, 2012 9.414 9.481 9.311 9.355 11,981,326 -0.05(-0.55%)
Sep 11, 2012 9.267 9.473 9.230 9.407 16,480,385 +0.14(+1.51%)
Sep 10, 2012 9.245 9.355 9.208 9.267 18,167,242 +0.02(+0.24%)
Sep 07, 2012 9.053 9.260 9.028 9.245 17,639,976 +0.18(+2.03%)
Sep 06, 2012 8.773 9.134 8.773 9.061 24,290,418 +0.33(+3.80%)
Sep 05, 2012 8.766 8.781 8.656 8.729 9,474,372 -0.04(-0.50%)
Sep 04, 2012 8.854 8.913 8.670 8.773 12,906,398 -0.06(-0.67%)
Aug 31, 2012 8.825 8.965 8.784 8.832 22,591,364 +0.27(+3.18%)
Aug 30, 2012 8.611 8.626 8.486 8.560 11,754,108 -0.10(-1.19%)
Aug 29, 2012 8.597 8.707 8.516 8.663 11,583,573 +0.18(+2.13%)
Aug 27, 2012 8.439 8.504 8.395 8.482 10,142,536 +0.05(+0.61%)
Aug 24, 2012 8.431 8.439 8.299 8.431 15,130,865 -0.02(-0.26%)
Aug 23, 2012 8.534 8.541 8.417 8.453 14,189,990 -0.13(-1.53%)
Aug 22, 2012 8.673 8.680 8.468 8.585 14,282,059 -0.10(-1.10%)
Aug 21, 2012 8.797 8.878 8.636 8.680 14,829,038 -0.10(-1.08%)
Aug 20, 2012 8.746 8.783 8.643 8.775 16,154,017 +0.00(+0.00%)
Aug 17, 2012 8.636 8.783 8.600 8.775 20,220,502 +0.18(+2.04%)
Aug 16, 2012 8.490 8.600 8.482 8.600 16,202,715 +0.12(+1.38%)
Aug 15, 2012 8.439 8.504 8.395 8.482 15,523,674 +0.05(+0.61%)
Aug 14, 2012 8.475 8.504 8.402 8.431 17,488,114 +0.00(+0.00%)
Aug 13, 2012 8.475 8.578 8.380 8.431 15,841,192 -0.04(-0.43%)
Aug 10, 2012 8.453 8.482 8.395 8.468 9,124,610 -0.01(-0.17%)
Aug 09, 2012 8.460 8.519 8.365 8.482 18,782,020 -0.01(-0.17%)
Aug 08, 2012 8.402 8.585 8.402 8.497 23,914,146 +0.06(+0.69%)
Aug 07, 2012 8.285 8.475 8.285 8.439 19,646,396 +0.18(+2.22%)
Aug 06, 2012 8.351 8.358 8.241 8.256 14,206,954 -0.04(-0.53%)
Aug 03, 2012 8.314 8.365 8.219 8.299 13,004,385 +0.08(+0.98%)
Aug 02, 2012 8.153 8.278 8.095 8.219 14,198,007 -0.06(-0.71%)
Aug 01, 2012 8.365 8.380 7.773 8.278 36,207,952 -0.07(-0.88%)
Jul 31, 2012 8.343 8.409 8.278 8.351 15,366,130 -0.01(-0.09%)
Jul 30, 2012 8.417 8.453 8.307 8.358 12,944,495 -0.08(-0.95%)
Jul 27, 2012 8.234 8.512 8.182 8.439 17,275,930 +0.22(+2.67%)
Jul 26, 2012 8.138 8.299 8.036 8.219 30,938,474 +0.07(+0.81%)
Jul 25, 2012 8.775 8.797 8.087 8.153 52,394,700 -0.68(-7.71%)
Jul 24, 2012 8.907 8.922 8.739 8.834 15,384,472 -0.04(-0.41%)
Jul 23, 2012 8.848 8.907 8.746 8.870 13,123,426 -0.11(-1.22%)
Jul 20, 2012 9.053 9.083 8.907 8.980 14,942,818 -0.14(-1.52%)
Jul 19, 2012 9.156 9.178 9.075 9.119 13,982,179 +0.05(+0.56%)
Jul 18, 2012 8.995 9.185 8.987 9.068 20,217,324 +0.04(+0.41%)
Jul 17, 2012 9.002 9.053 8.885 9.031 13,365,594 +0.07(+0.73%)
Jul 16, 2012 9.009 9.009 8.907 8.965 12,922,349 -0.05(-0.57%)
Jul 13, 2012 9.031 9.068 8.951 9.017 13,456,100 -0.01(-0.08%)
Jul 12, 2012 8.987 9.053 8.856 9.024 22,791,826 -0.07(-0.72%)
Jul 11, 2012 9.126 9.222 9.017 9.090 15,024,183 -0.09(-0.96%)
Jul 10, 2012 9.295 9.375 9.112 9.178 12,179,108 -0.10(-1.03%)
Jul 09, 2012 9.361 9.361 9.178 9.273 14,680,860 -0.09(-0.94%)
Jul 06, 2012 9.427 9.474 9.258 9.361 12,394,971 -0.15(-1.62%)
Jul 05, 2012 9.551 9.613 9.514 9.514 11,242,314 -0.06(-0.61%)
Jul 03, 2012 9.470 9.602 9.412 9.573 6,301,472 +0.12(+1.32%)
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.