MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.618 8.732 8.490 8.526 1,974,560 -0.09(-0.99%)
Jul 30, 2012 8.626 8.682 8.540 8.611 702,167 -0.01(-0.08%)
Jul 27, 2012 8.391 8.661 8.391 8.618 818,783 +0.25(+2.97%)
Jul 26, 2012 8.405 8.512 8.327 8.370 787,850 +0.06(+0.68%)
Jul 25, 2012 8.384 8.462 8.284 8.313 1,042,905 -0.01(-0.17%)
Jul 24, 2012 8.377 8.398 8.284 8.327 956,321 -0.05(-0.59%)
Jul 23, 2012 8.370 8.441 8.355 8.377 589,959 -0.11(-1.34%)
Jul 20, 2012 8.483 8.526 8.441 8.490 661,363 -0.08(-0.91%)
Jul 19, 2012 8.604 8.654 8.519 8.569 753,438 -0.04(-0.50%)
Jul 18, 2012 8.597 8.725 8.540 8.611 772,543 -0.04(-0.41%)
Jul 17, 2012 8.526 8.718 8.412 8.647 1,108,150 +0.19(+2.27%)
Jul 16, 2012 8.476 8.519 8.327 8.455 1,831,397 -0.01(-0.08%)
Jul 13, 2012 8.441 8.626 8.412 8.462 2,239,997 +0.04(+0.51%)
Jul 12, 2012 8.313 8.469 8.284 8.419 1,373,598 +0.04(+0.51%)
Jul 11, 2012 8.355 8.405 8.284 8.377 955,300 +0.01(+0.08%)
Jul 10, 2012 8.455 8.526 8.320 8.370 1,665,809 -0.03(-0.34%)
Jul 09, 2012 8.434 8.469 8.341 8.398 1,170,663 -0.07(-0.84%)
Jul 06, 2012 8.362 8.490 8.327 8.469 723,084 +0.01(+0.08%)
Jul 05, 2012 8.441 8.505 8.412 8.462 752,569 -0.01(-0.17%)
Jul 03, 2012 8.448 8.476 8.419 8.476 870,017 +0.01(+0.08%)
Jul 02, 2012 8.199 8.469 8.199 8.469 1,155,208 +0.17(+2.06%)
Jun 29, 2012 8.114 8.298 8.085 8.298 1,260,856 +0.36(+4.57%)
Jun 28, 2012 7.872 7.951 7.744 7.936 1,050,592 -0.04(-0.45%)
Jun 27, 2012 7.872 8.028 7.778 7.971 1,622,074 +0.09(+1.17%)
Jun 26, 2012 7.808 7.950 7.779 7.879 1,853,643 +0.06(+0.82%)
Jun 25, 2012 7.829 7.907 7.751 7.815 1,301,601 -0.09(-1.17%)
Jun 22, 2012 8.035 8.050 7.865 7.907 2,782,795 -0.06(-0.80%)
Jun 21, 2012 8.085 8.106 7.957 7.971 1,611,342 -0.11(-1.32%)
Jun 20, 2012 8.042 8.135 8.007 8.078 1,831,657 +0.01(+0.09%)
Jun 19, 2012 8.071 8.156 8.028 8.071 3,027,426 +0.05(+0.62%)
Jun 18, 2012 7.936 8.064 7.922 8.021 2,960,866 +0.06(+0.80%)
Jun 15, 2012 7.986 8.007 7.936 7.957 4,973,747 -0.01(-0.09%)
Jun 14, 2012 7.929 8.035 7.886 7.964 2,047,365 +0.02(+0.27%)
Jun 13, 2012 7.971 8.092 7.907 7.943 1,451,427 -0.03(-0.36%)
Jun 12, 2012 7.929 7.993 7.858 7.971 1,034,654 +0.04(+0.54%)
Jun 11, 2012 8.163 8.199 7.886 7.929 1,027,604 -0.18(-2.19%)
Jun 08, 2012 7.978 8.135 7.978 8.106 1,245,164 +0.09(+1.15%)
Jun 07, 2012 8.213 8.234 7.978 8.014 1,424,266 -0.07(-0.88%)
Jun 06, 2012 7.993 8.128 7.929 8.085 1,095,129 +0.17(+2.16%)
Jun 05, 2012 7.730 7.957 7.666 7.914 2,741,186 +0.16(+2.11%)
Jun 04, 2012 7.836 7.850 7.623 7.751 1,728,580 -0.07(-0.91%)
Jun 01, 2012 7.900 7.993 7.801 7.822 2,727,557 -0.22(-2.74%)
May 31, 2012 8.078 8.092 7.936 8.042 1,970,887 -0.01(-0.09%)
May 30, 2012 8.106 8.178 8.050 8.050 995,833 -0.16(-1.99%)
May 29, 2012 8.170 8.256 8.114 8.213 1,130,263 +0.08(+0.96%)
May 25, 2012 8.106 8.156 8.035 8.135 724,016 +0.00(+0.00%)
May 24, 2012 8.192 8.206 8.050 8.135 948,899 -0.03(-0.35%)
May 23, 2012 8.149 8.192 8.042 8.163 1,109,426 -0.06(-0.69%)
May 22, 2012 8.284 8.334 8.099 8.220 1,586,991 -0.11(-1.28%)
May 21, 2012 8.142 8.348 8.028 8.327 1,076,985 +0.20(+2.45%)
May 18, 2012 8.320 8.434 8.064 8.128 1,318,767 -0.21(-2.56%)
May 17, 2012 8.512 8.542 8.263 8.341 1,370,076 -0.19(-2.25%)
May 16, 2012 8.604 8.690 8.483 8.533 815,918 -0.05(-0.58%)
May 15, 2012 8.618 8.654 8.533 8.583 997,490 -0.06(-0.74%)
May 14, 2012 8.611 8.739 8.540 8.647 738,653 -0.09(-0.98%)
May 11, 2012 8.661 8.754 8.640 8.732 550,166 +0.02(+0.24%)
May 10, 2012 8.775 8.775 8.569 8.711 891,976 +0.01(+0.08%)
May 09, 2012 8.633 8.818 8.611 8.704 1,045,738 -0.05(-0.57%)
May 08, 2012 8.725 8.782 8.675 8.754 997,808 -0.06(-0.65%)
May 07, 2012 8.746 8.860 8.690 8.810 849,709 +0.06(+0.65%)
May 04, 2012 8.704 8.903 8.306 8.754 1,860,732 -0.36(-3.90%)
May 03, 2012 9.052 9.130 8.995 9.109 1,090,243 +0.01(+0.16%)
May 02, 2012 8.974 9.152 8.867 9.095 1,391,984 +0.03(+0.31%)
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