Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.343 8.409 8.277 8.351 15,366,394 -0.01(-0.09%)
Jul 30, 2012 8.416 8.453 8.307 8.358 12,944,718 -0.08(-0.95%)
Jul 27, 2012 8.233 8.512 8.182 8.438 17,276,226 +0.22(+2.67%)
Jul 26, 2012 8.138 8.299 8.036 8.219 30,939,006 +0.07(+0.81%)
Jul 25, 2012 8.775 8.797 8.087 8.153 52,395,600 -0.68(-7.71%)
Jul 24, 2012 8.907 8.921 8.738 8.834 15,384,736 -0.04(-0.41%)
Jul 23, 2012 8.848 8.907 8.746 8.870 13,123,652 -0.11(-1.22%)
Jul 20, 2012 9.053 9.082 8.907 8.980 14,943,075 -0.14(-1.52%)
Jul 19, 2012 9.156 9.178 9.075 9.119 13,982,419 +0.05(+0.56%)
Jul 18, 2012 8.995 9.185 8.987 9.068 20,217,670 +0.04(+0.41%)
Jul 17, 2012 9.002 9.053 8.885 9.031 13,365,824 +0.07(+0.73%)
Jul 16, 2012 9.009 9.009 8.907 8.965 12,922,571 -0.05(-0.57%)
Jul 13, 2012 9.031 9.068 8.951 9.017 13,456,331 -0.01(-0.08%)
Jul 12, 2012 8.987 9.053 8.856 9.024 22,792,218 -0.07(-0.72%)
Jul 11, 2012 9.126 9.221 9.017 9.090 15,024,442 -0.09(-0.96%)
Jul 10, 2012 9.295 9.375 9.112 9.178 12,179,317 -0.10(-1.03%)
Jul 09, 2012 9.361 9.361 9.178 9.273 14,681,112 -0.09(-0.94%)
Jul 06, 2012 9.426 9.474 9.258 9.361 12,395,184 -0.15(-1.62%)
Jul 05, 2012 9.551 9.613 9.514 9.514 11,242,507 -0.06(-0.61%)
Jul 03, 2012 9.470 9.602 9.412 9.573 6,301,581 +0.12(+1.32%)
Jul 02, 2012 9.456 9.463 9.346 9.448 11,164,867 -0.01(-0.15%)
Jun 29, 2012 9.404 9.485 9.302 9.463 16,998,110 +0.25(+2.70%)
Jun 28, 2012 9.148 9.221 9.075 9.214 12,798,060 +0.00(+0.00%)
Jun 27, 2012 9.126 9.273 9.104 9.214 11,179,336 +0.12(+1.29%)
Jun 26, 2012 9.126 9.200 9.002 9.097 15,504,338 -0.01(-0.16%)
Jun 25, 2012 9.295 9.314 9.075 9.112 14,433,341 -0.30(-3.19%)
Jun 22, 2012 9.412 9.448 9.309 9.412 18,646,868 +0.06(+0.63%)
Jun 21, 2012 9.683 9.734 9.317 9.353 21,551,004 -0.35(-3.62%)
Jun 20, 2012 9.661 9.748 9.565 9.704 12,805,969 +0.01(+0.08%)
Jun 19, 2012 9.639 9.800 9.609 9.697 14,102,577 +0.11(+1.15%)
Jun 18, 2012 9.500 9.639 9.478 9.587 14,416,881 +0.07(+0.69%)
Jun 15, 2012 9.609 9.653 9.500 9.522 23,757,762 -0.01(-0.08%)
Jun 14, 2012 9.558 9.576 9.397 9.529 14,224,745 -0.02(-0.23%)
Jun 13, 2012 9.646 9.653 9.492 9.551 14,889,856 -0.10(-0.99%)
Jun 12, 2012 9.478 9.661 9.441 9.646 16,043,230 +0.20(+2.09%)
Jun 11, 2012 9.719 9.726 9.441 9.448 17,473,960 -0.16(-1.68%)
Jun 08, 2012 9.382 9.624 9.382 9.609 15,717,576 +0.17(+1.78%)
Jun 07, 2012 9.500 9.580 9.426 9.441 19,399,830 +0.05(+0.55%)
Jun 06, 2012 9.251 9.404 9.214 9.390 26,058,580 +0.26(+2.89%)
Jun 05, 2012 8.951 9.163 8.936 9.126 21,712,850 +0.17(+1.88%)
Jun 04, 2012 9.251 9.251 8.907 8.958 27,772,742 -0.27(-2.93%)
Jun 01, 2012 9.324 9.529 9.200 9.229 32,285,716 -0.28(-2.93%)
May 31, 2012 9.412 9.609 9.331 9.507 28,150,272 +0.10(+1.01%)
May 30, 2012 9.514 9.518 9.412 9.412 16,157,705 -0.18(-1.83%)
May 29, 2012 9.507 9.617 9.478 9.587 22,681,786 +0.19(+2.06%)
May 25, 2012 9.292 9.444 9.292 9.393 14,058,345 +0.07(+0.78%)
May 24, 2012 9.372 9.393 9.248 9.321 29,908,796 +0.03(+0.31%)
May 23, 2012 9.430 9.866 9.081 9.292 39,734,068 -0.25(-2.59%)
May 22, 2012 9.575 9.670 9.473 9.539 17,214,138 -0.05(-0.53%)
May 21, 2012 9.299 9.634 9.277 9.590 18,302,648 +0.31(+3.37%)
May 18, 2012 9.386 9.412 9.241 9.277 22,431,200 -0.05(-0.55%)
May 17, 2012 9.386 9.459 9.284 9.328 17,146,106 -0.07(-0.77%)
May 16, 2012 9.626 9.677 9.386 9.401 19,636,160 -0.17(-1.82%)
May 15, 2012 9.692 9.721 9.539 9.575 20,115,252 -0.11(-1.13%)
May 14, 2012 9.597 9.743 9.575 9.684 14,397,003 +0.00(+0.00%)
May 11, 2012 9.634 9.801 9.604 9.684 9,115,619 -0.01(-0.08%)
May 10, 2012 9.808 9.808 9.663 9.692 15,104,479 -0.04(-0.45%)
May 09, 2012 9.612 9.801 9.590 9.735 15,013,233 +0.01(+0.15%)
May 08, 2012 9.845 9.852 9.604 9.721 25,449,384 -0.17(-1.76%)
May 07, 2012 9.874 9.979 9.874 9.896 13,699,108 -0.05(-0.51%)
May 04, 2012 10.14 10.19 9.939 9.946 15,378,819 -0.24(-2.36%)
May 03, 2012 10.40 10.44 10.12 10.19 16,077,798 -0.19(-1.82%)
May 02, 2012 10.44 10.61 10.33 10.38 19,940,254 -0.04(-0.42%)
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.