MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.123 9.187 9.081 9.152 1,461,409 -0.03(-0.31%)
Sep 27, 2012 9.187 9.266 9.066 9.180 2,335,125 -0.01(-0.08%)
Sep 26, 2012 9.180 9.216 9.123 9.187 2,036,972 +0.02(+0.23%)
Sep 25, 2012 9.244 9.301 9.159 9.166 2,461,097 -0.06(-0.62%)
Sep 24, 2012 9.166 9.248 9.138 9.223 1,729,920 +0.02(+0.23%)
Sep 21, 2012 9.294 9.294 9.202 9.202 2,458,481 +0.01(+0.15%)
Sep 20, 2012 9.266 9.315 9.130 9.187 1,524,002 -0.13(-1.37%)
Sep 19, 2012 9.415 9.443 9.294 9.315 2,178,117 -0.09(-0.98%)
Sep 18, 2012 9.458 9.472 9.330 9.408 6,368,673 -0.04(-0.45%)
Sep 17, 2012 9.536 9.571 9.422 9.450 3,427,844 -0.14(-1.41%)
Sep 14, 2012 9.564 9.685 9.550 9.586 3,129,565 +0.09(+0.90%)
Sep 13, 2012 9.337 9.529 9.337 9.500 1,236,260 +0.14(+1.52%)
Sep 12, 2012 9.322 9.358 9.223 9.358 1,475,444 +0.08(+0.84%)
Sep 11, 2012 9.244 9.294 9.209 9.280 3,544,388 +0.05(+0.54%)
Sep 10, 2012 9.358 9.379 9.216 9.230 2,022,842 -0.12(-1.29%)
Sep 07, 2012 9.415 9.415 9.344 9.351 1,205,732 +0.00(+0.00%)
Sep 06, 2012 9.372 9.415 9.330 9.351 2,248,769 +0.04(+0.46%)
Sep 05, 2012 9.386 9.386 9.280 9.308 1,878,364 -0.04(-0.38%)
Sep 04, 2012 9.223 9.351 9.173 9.344 1,655,802 +0.17(+1.86%)
Aug 31, 2012 9.180 9.280 9.130 9.173 1,818,351 +0.04(+0.39%)
Aug 30, 2012 9.152 9.187 9.109 9.138 491,323 -0.04(-0.46%)
Aug 29, 2012 9.266 9.266 9.166 9.180 1,140,340 +0.13(+1.41%)
Aug 27, 2012 9.088 9.095 8.995 9.052 893,997 +0.03(+0.32%)
Aug 24, 2012 8.903 9.024 8.860 9.024 1,871,216 +0.07(+0.79%)
Aug 23, 2012 8.853 8.988 8.796 8.953 1,955,125 +0.06(+0.72%)
Aug 22, 2012 8.839 8.889 8.789 8.889 770,508 +0.01(+0.16%)
Aug 21, 2012 8.960 9.016 8.860 8.874 1,916,460 -0.09(-0.95%)
Aug 20, 2012 9.081 9.081 8.938 8.960 1,357,573 -0.12(-1.33%)
Aug 17, 2012 9.038 9.116 9.010 9.081 1,620,019 +0.00(+0.00%)
Aug 16, 2012 9.038 9.081 8.924 9.081 2,481,370 +0.06(+0.71%)
Aug 15, 2012 8.889 9.017 8.853 9.017 2,761,092 +0.11(+1.20%)
Aug 14, 2012 8.924 8.967 8.839 8.910 2,326,183 +0.07(+0.80%)
Aug 13, 2012 8.690 8.839 8.675 8.839 1,539,246 +0.11(+1.22%)
Aug 10, 2012 8.633 8.739 8.597 8.732 1,158,862 +0.10(+1.15%)
Aug 09, 2012 8.604 8.697 8.590 8.633 982,724 +0.01(+0.08%)
Aug 08, 2012 8.633 8.682 8.590 8.626 2,246,006 -0.01(-0.16%)
Aug 07, 2012 8.754 8.754 8.604 8.640 3,020,566 -0.04(-0.41%)
Aug 06, 2012 8.569 8.761 8.547 8.675 1,292,155 +0.11(+1.33%)
Aug 03, 2012 8.526 8.675 8.462 8.562 1,808,785 +0.08(+0.92%)
Aug 02, 2012 8.370 8.554 8.291 8.483 1,702,719 +0.06(+0.76%)
Aug 01, 2012 8.583 8.626 8.398 8.419 1,174,900 -0.11(-1.25%)
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%)
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