MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 9.018 9.117 8.835 9.105 497,496 +0.08(+0.91%)
Aug 31, 2012 9.047 9.075 8.870 9.023 447,872 +0.09(+0.98%)
Aug 30, 2012 9.012 9.043 8.900 8.935 322,896 -0.15(-1.71%)
Aug 29, 2012 9.137 9.197 9.035 9.090 450,184 -0.02(-0.16%)
Aug 27, 2012 9.110 9.217 9.057 9.105 355,992 +0.02(+0.17%)
Aug 24, 2012 9.095 9.175 9.018 9.090 534,304 -0.05(-0.57%)
Aug 23, 2012 9.035 9.252 8.977 9.143 509,768 +0.07(+0.83%)
Aug 22, 2012 9.125 9.148 9.000 9.068 477,568 -0.08(-0.85%)
Aug 21, 2012 9.165 9.405 9.095 9.145 541,160 +0.00(+0.00%)
Aug 20, 2012 9.165 9.168 9.020 9.145 376,492 -0.02(-0.25%)
Aug 17, 2012 9.100 9.175 8.998 9.168 323,376 +0.06(+0.66%)
Aug 16, 2012 8.963 9.135 8.842 9.107 346,808 +0.14(+1.59%)
Aug 15, 2012 8.860 9.023 8.810 8.965 282,060 +0.04(+0.48%)
Aug 14, 2012 9.040 9.072 8.848 8.922 589,052 -0.08(-0.86%)
Aug 13, 2012 9.075 9.175 8.928 9.000 498,644 -0.06(-0.72%)
Aug 10, 2012 8.950 9.098 8.900 9.065 596,556 +0.11(+1.20%)
Aug 09, 2012 8.905 9.047 8.850 8.957 820,256 +0.00(+0.03%)
Aug 08, 2012 8.863 8.992 8.860 8.955 866,804 +0.06(+0.70%)
Aug 07, 2012 8.780 9.105 8.727 8.893 1,247,036 +0.16(+1.83%)
Aug 06, 2012 8.500 8.830 8.386 8.732 873,980 +0.25(+2.92%)
Aug 03, 2012 8.162 8.500 8.068 8.485 847,552 +0.46(+5.73%)
Aug 02, 2012 8.137 8.252 8.008 8.025 610,284 -0.19(-2.26%)
Aug 01, 2012 8.485 8.535 8.155 8.210 1,467,552 -0.24(-2.83%)
Jul 31, 2012 7.445 8.562 7.433 8.450 2,120,108 +0.45(+5.66%)
Jul 30, 2012 8.120 8.165 7.947 7.997 611,392 -0.12(-1.42%)
Jul 27, 2012 7.857 8.135 7.753 8.113 621,200 +0.29(+3.74%)
Jul 26, 2012 7.787 7.855 7.707 7.820 383,332 +0.20(+2.56%)
Jul 25, 2012 7.625 7.702 7.558 7.625 486,436 +0.07(+0.89%)
Jul 24, 2012 7.612 7.619 7.450 7.558 544,596 -0.03(-0.43%)
Jul 23, 2012 7.485 7.640 7.475 7.590 321,700 -0.08(-1.04%)
Jul 20, 2012 7.790 7.857 7.670 7.670 496,764 -0.22(-2.76%)
Jul 19, 2012 7.888 7.968 7.713 7.888 374,852 +0.04(+0.54%)
Jul 18, 2012 7.635 7.923 7.635 7.845 327,828 +0.21(+2.68%)
Jul 17, 2012 7.635 7.690 7.522 7.640 336,624 +0.07(+0.99%)
Jul 16, 2012 7.607 7.622 7.503 7.565 304,832 -0.06(-0.82%)
Jul 13, 2012 7.497 7.652 7.497 7.628 691,028 +0.15(+1.94%)
Jul 12, 2012 7.430 7.513 7.310 7.482 791,444 -0.02(-0.27%)
Jul 11, 2012 7.520 7.575 7.475 7.503 544,308 +0.02(+0.20%)
Jul 10, 2012 7.775 7.842 7.428 7.487 995,656 -0.21(-2.73%)
Jul 09, 2012 7.925 7.950 7.633 7.697 1,501,668 -0.26(-3.30%)
Jul 06, 2012 8.027 8.053 7.918 7.960 422,296 -0.18(-2.24%)
Jul 05, 2012 8.240 8.335 8.133 8.143 457,584 -0.16(-1.90%)
Jul 03, 2012 8.000 8.312 8.000 8.300 499,320 +0.29(+3.56%)
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