Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.869 8.898 8.619 8.655 19,159,136 -0.05(-0.59%)
Oct 26, 2012 8.876 8.707 8.707 8.707 23,948,946 -0.20(-2.23%)
Oct 25, 2012 9.061 9.068 8.869 8.906 31,290,626 -0.04(-0.49%)
Oct 24, 2012 9.355 9.429 8.810 8.950 61,539,340 -0.93(-9.40%)
Oct 23, 2012 9.863 9.900 9.687 9.878 16,387,555 -0.08(-0.81%)
Oct 19, 2012 10.09 10.14 9.933 9.959 14,532,554 -0.16(-1.60%)
Oct 18, 2012 10.13 10.20 10.07 10.12 19,304,726 -0.07(-0.65%)
Oct 17, 2012 9.981 10.28 9.937 10.19 26,087,020 +0.20(+1.99%)
Oct 16, 2012 9.738 10.03 9.716 9.989 24,188,096 +0.35(+3.67%)
Oct 15, 2012 9.576 9.650 9.547 9.635 10,898,074 +0.07(+0.77%)
Oct 12, 2012 9.576 9.616 9.414 9.561 19,752,442 -0.03(-0.31%)
Oct 11, 2012 9.657 9.694 9.532 9.591 18,634,016 +0.05(+0.54%)
Oct 10, 2012 9.628 9.650 9.510 9.539 21,538,136 -0.07(-0.69%)
Oct 09, 2012 9.724 9.816 9.561 9.606 19,076,786 -0.18(-1.88%)
Oct 08, 2012 9.753 9.827 9.709 9.790 14,428,069 -0.01(-0.08%)
Oct 05, 2012 9.915 10.03 9.768 9.797 15,642,232 -0.07(-0.75%)
Oct 04, 2012 9.893 9.944 9.827 9.871 21,788,416 +0.01(+0.15%)
Oct 03, 2012 9.760 9.981 9.701 9.856 26,204,040 +0.10(+1.06%)
Oct 02, 2012 9.665 9.760 9.642 9.753 13,893,552 +0.11(+1.15%)
Oct 01, 2012 9.746 9.819 9.620 9.642 15,629,502 -0.04(-0.46%)
Sep 28, 2012 9.731 9.768 9.591 9.687 17,013,228 -0.11(-1.13%)
Sep 27, 2012 9.539 9.871 9.495 9.797 25,138,524 +0.32(+3.42%)
Sep 26, 2012 9.510 9.569 9.340 9.473 16,826,034 -0.05(-0.54%)
Sep 25, 2012 9.782 9.801 9.517 9.525 19,232,298 -0.24(-2.42%)
Sep 24, 2012 9.642 9.856 9.598 9.760 17,058,912 +0.02(+0.23%)
Sep 21, 2012 9.716 9.849 9.704 9.738 22,457,834 +0.09(+0.92%)
Sep 20, 2012 9.539 9.672 9.510 9.650 19,931,250 +0.16(+1.71%)
Sep 19, 2012 9.694 9.760 9.480 9.488 37,671,248 +0.11(+1.18%)
Sep 18, 2012 9.488 9.539 9.370 9.377 14,591,164 -0.11(-1.16%)
Sep 17, 2012 9.665 9.687 9.458 9.488 16,199,456 -0.18(-1.83%)
Sep 14, 2012 9.525 9.679 9.488 9.665 19,409,552 +0.19(+2.02%)
Sep 13, 2012 9.363 9.503 9.259 9.473 13,415,041 +0.12(+1.26%)
Sep 12, 2012 9.414 9.480 9.311 9.355 11,981,531 -0.05(-0.55%)
Sep 11, 2012 9.267 9.473 9.230 9.407 16,480,667 +0.14(+1.51%)
Sep 10, 2012 9.245 9.355 9.208 9.267 18,167,552 +0.02(+0.24%)
Sep 07, 2012 9.053 9.259 9.027 9.245 17,640,278 +0.18(+2.03%)
Sep 06, 2012 8.773 9.134 8.773 9.061 24,290,834 +0.33(+3.80%)
Sep 05, 2012 8.766 8.781 8.655 8.729 9,474,534 -0.04(-0.50%)
Sep 04, 2012 8.854 8.913 8.670 8.773 12,906,619 -0.06(-0.67%)
Aug 31, 2012 8.825 8.965 8.784 8.832 22,591,750 +0.27(+3.18%)
Aug 30, 2012 8.611 8.626 8.486 8.560 11,754,308 -0.10(-1.19%)
Aug 29, 2012 8.596 8.707 8.515 8.663 11,583,771 +0.18(+2.13%)
Aug 27, 2012 8.438 8.504 8.394 8.482 10,142,711 +0.05(+0.61%)
Aug 24, 2012 8.431 8.438 8.299 8.431 15,131,125 -0.02(-0.26%)
Aug 23, 2012 8.534 8.541 8.416 8.453 14,190,234 -0.13(-1.53%)
Aug 22, 2012 8.673 8.680 8.468 8.585 14,282,305 -0.10(-1.10%)
Aug 21, 2012 8.797 8.877 8.636 8.680 14,829,293 -0.10(-1.08%)
Aug 20, 2012 8.746 8.782 8.643 8.775 16,154,294 +0.00(+0.00%)
Aug 17, 2012 8.636 8.782 8.599 8.775 20,220,850 +0.18(+2.04%)
Aug 16, 2012 8.490 8.599 8.482 8.599 16,202,993 +0.12(+1.38%)
Aug 15, 2012 8.438 8.504 8.394 8.482 15,523,941 +0.05(+0.61%)
Aug 14, 2012 8.475 8.504 8.402 8.431 17,488,416 +0.00(+0.00%)
Aug 13, 2012 8.475 8.577 8.380 8.431 15,841,464 -0.04(-0.43%)
Aug 10, 2012 8.453 8.482 8.394 8.468 9,124,767 -0.01(-0.17%)
Aug 09, 2012 8.460 8.519 8.365 8.482 18,782,342 -0.01(-0.17%)
Aug 08, 2012 8.402 8.585 8.402 8.497 23,914,556 +0.06(+0.69%)
Aug 07, 2012 8.285 8.475 8.285 8.438 19,646,732 +0.18(+2.22%)
Aug 06, 2012 8.351 8.358 8.241 8.255 14,207,198 -0.04(-0.53%)
Aug 03, 2012 8.314 8.365 8.219 8.299 13,004,609 +0.08(+0.98%)
Aug 02, 2012 8.153 8.277 8.094 8.219 14,198,251 -0.06(-0.71%)
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.