MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.027 9.027 8.920 8.955 763,328 -0.04(-0.44%)
Nov 29, 2012 8.875 9.037 8.850 8.995 616,132 +0.13(+1.44%)
Nov 28, 2012 8.700 8.875 8.633 8.867 927,228 +0.10(+1.11%)
Nov 27, 2012 8.717 8.855 8.645 8.770 626,792 +0.07(+0.82%)
Nov 26, 2012 8.595 8.707 8.595 8.699 399,364 +0.08(+0.88%)
Nov 23, 2012 8.575 8.710 8.555 8.623 238,224 +0.10(+1.11%)
Nov 21, 2012 8.377 8.570 8.293 8.527 680,752 +0.18(+2.10%)
Nov 20, 2012 8.325 8.375 8.293 8.352 786,004 +0.00(+0.03%)
Nov 19, 2012 8.422 8.488 8.288 8.350 1,233,992 +0.05(+0.66%)
Nov 16, 2012 8.328 8.408 8.072 8.295 722,952 -0.05(-0.63%)
Nov 15, 2012 8.467 8.625 8.255 8.348 560,368 -0.14(-1.62%)
Nov 14, 2012 8.785 8.865 8.457 8.485 491,540 -0.25(-2.83%)
Nov 13, 2012 8.703 8.857 8.682 8.732 620,436 -0.07(-0.82%)
Nov 12, 2012 8.762 8.850 8.707 8.805 198,840 +0.06(+0.74%)
Nov 09, 2012 8.650 8.848 8.615 8.740 412,496 +0.02(+0.17%)
Nov 08, 2012 8.768 8.835 8.585 8.725 599,964 -0.05(-0.54%)
Nov 07, 2012 8.980 9.178 8.742 8.773 565,664 -0.36(-3.92%)
Nov 06, 2012 9.130 9.217 9.072 9.130 427,940 -0.04(-0.44%)
Nov 05, 2012 8.918 9.197 8.918 9.170 424,176 +0.23(+2.60%)
Nov 02, 2012 9.113 9.238 8.935 8.938 559,816 -0.14(-1.52%)
Nov 01, 2012 9.095 9.200 8.752 9.075 777,276 -0.04(-0.44%)
Oct 31, 2012 8.900 9.265 8.807 9.115 605,716 +0.20(+2.24%)
Oct 26, 2012 8.938 8.915 8.915 8.915 698,400 -0.02(-0.22%)
Oct 25, 2012 8.970 8.977 8.820 8.935 363,360 +0.08(+0.85%)
Oct 24, 2012 9.008 9.070 8.773 8.860 317,636 -0.07(-0.81%)
Oct 23, 2012 8.755 8.975 8.713 8.932 413,456 +0.02(+0.25%)
Oct 19, 2012 9.135 9.195 8.832 8.910 653,560 -0.33(-3.60%)
Oct 18, 2012 9.115 9.297 9.037 9.242 864,600 +0.13(+1.45%)
Oct 17, 2012 9.012 9.172 8.967 9.110 526,176 +0.09(+1.03%)
Oct 16, 2012 9.037 9.158 8.980 9.018 412,456 +0.03(+0.31%)
Oct 15, 2012 9.078 9.078 8.935 8.990 391,780 -0.04(-0.44%)
Oct 12, 2012 8.943 9.092 8.901 9.030 550,876 +0.09(+1.06%)
Oct 11, 2012 8.977 9.070 8.845 8.935 454,316 +0.07(+0.76%)
Oct 10, 2012 8.940 8.982 8.807 8.867 523,700 -0.08(-0.92%)
Oct 09, 2012 9.023 9.027 8.820 8.950 575,172 -0.08(-0.83%)
Oct 08, 2012 9.053 9.088 8.973 9.025 332,340 -0.06(-0.66%)
Oct 05, 2012 9.137 9.307 9.061 9.085 609,052 -0.00(-0.03%)
Oct 04, 2012 8.992 9.158 8.900 9.088 742,312 +0.17(+1.85%)
Oct 03, 2012 8.850 8.938 8.675 8.922 955,124 +0.09(+1.05%)
Oct 02, 2012 8.832 8.890 8.707 8.830 756,092 +0.06(+0.66%)
Oct 01, 2012 8.725 8.838 8.660 8.773 806,596 +0.13(+1.47%)
Sep 28, 2012 8.620 8.727 8.562 8.645 691,204 -0.04(-0.43%)
Sep 27, 2012 8.662 8.715 8.585 8.682 773,192 +0.05(+0.61%)
Sep 26, 2012 8.643 8.710 8.517 8.630 1,009,936 -0.05(-0.53%)
Sep 25, 2012 9.203 9.203 8.270 8.676 3,836,584 -0.81(-8.57%)
Sep 24, 2012 9.418 9.650 9.332 9.490 453,400 +0.01(+0.05%)
Sep 21, 2012 9.508 9.748 9.408 9.485 2,377,860 +0.12(+1.23%)
Sep 20, 2012 9.322 9.430 9.252 9.370 335,484 -0.02(-0.16%)
Sep 19, 2012 9.480 9.498 9.311 9.385 719,812 -0.08(-0.79%)
Sep 18, 2012 9.338 9.467 9.266 9.460 490,604 +0.09(+0.91%)
Sep 17, 2012 9.283 9.390 9.252 9.375 447,212 +0.04(+0.48%)
Sep 14, 2012 9.225 9.415 9.113 9.330 1,179,736 +0.13(+1.39%)
Sep 13, 2012 9.318 9.547 9.152 9.203 1,861,196 -0.17(-1.84%)
Sep 12, 2012 9.525 9.591 9.318 9.375 579,288 -0.12(-1.32%)
Sep 11, 2012 9.515 9.620 9.456 9.500 645,084 -0.03(-0.29%)
Sep 10, 2012 9.770 9.770 9.505 9.527 840,784 -0.17(-1.75%)
Sep 07, 2012 9.350 9.723 9.310 9.697 1,540,912 +0.41(+4.44%)
Sep 06, 2012 9.120 9.320 9.092 9.285 1,170,264 +0.26(+2.88%)
Sep 05, 2012 9.030 9.135 9.010 9.025 769,356 -0.08(-0.88%)
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.
TOP
Email a Story