MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.722 8.837 8.593 8.629 1,951,048 -0.09(-0.99%)
Jul 30, 2012 8.729 8.787 8.643 8.715 693,805 -0.01(-0.08%)
Jul 27, 2012 8.492 8.765 8.492 8.722 809,033 +0.25(+2.97%)
Jul 26, 2012 8.506 8.614 8.427 8.470 778,469 +0.06(+0.68%)
Jul 25, 2012 8.485 8.564 8.384 8.413 1,030,486 -0.01(-0.17%)
Jul 24, 2012 8.478 8.499 8.384 8.427 944,933 -0.05(-0.59%)
Jul 23, 2012 8.470 8.542 8.456 8.478 582,934 -0.12(-1.34%)
Jul 20, 2012 8.586 8.629 8.542 8.593 653,488 -0.08(-0.91%)
Jul 19, 2012 8.708 8.758 8.622 8.672 744,467 -0.04(-0.50%)
Jul 18, 2012 8.701 8.830 8.643 8.715 763,344 -0.04(-0.41%)
Jul 17, 2012 8.629 8.823 8.514 8.751 1,094,954 +0.19(+2.27%)
Jul 16, 2012 8.578 8.622 8.427 8.557 1,809,589 -0.01(-0.08%)
Jul 13, 2012 8.542 8.729 8.514 8.564 2,213,324 +0.04(+0.51%)
Jul 12, 2012 8.413 8.571 8.384 8.521 1,357,241 +0.04(+0.51%)
Jul 11, 2012 8.456 8.506 8.384 8.478 943,925 +0.01(+0.09%)
Jul 10, 2012 8.557 8.629 8.420 8.470 1,645,973 -0.03(-0.34%)
Jul 09, 2012 8.535 8.571 8.442 8.499 1,156,723 -0.07(-0.84%)
Jul 06, 2012 8.463 8.593 8.427 8.571 714,473 +0.01(+0.08%)
Jul 05, 2012 8.542 8.607 8.514 8.564 743,608 -0.01(-0.17%)
Jul 03, 2012 8.550 8.578 8.521 8.578 859,657 +0.01(+0.08%)
Jul 02, 2012 8.298 8.571 8.298 8.571 1,141,452 +0.17(+2.06%)
Jun 29, 2012 8.211 8.398 8.183 8.398 1,245,842 +0.37(+4.57%)
Jun 28, 2012 7.967 8.047 7.837 8.031 1,038,081 -0.04(-0.45%)
Jun 27, 2012 7.967 8.125 7.872 8.067 1,602,758 +0.09(+1.17%)
Jun 26, 2012 7.902 8.046 7.873 7.974 1,831,570 +0.06(+0.82%)
Jun 25, 2012 7.923 8.003 7.844 7.909 1,286,102 -0.09(-1.17%)
Jun 22, 2012 8.132 8.147 7.959 8.003 2,749,658 -0.06(-0.80%)
Jun 21, 2012 8.183 8.204 8.053 8.067 1,592,155 -0.11(-1.32%)
Jun 20, 2012 8.139 8.233 8.103 8.175 1,809,846 +0.01(+0.09%)
Jun 19, 2012 8.168 8.255 8.125 8.168 2,991,376 +0.05(+0.62%)
Jun 18, 2012 8.031 8.161 8.017 8.118 2,925,609 +0.06(+0.80%)
Jun 15, 2012 8.082 8.103 8.031 8.053 4,914,521 -0.01(-0.09%)
Jun 14, 2012 8.024 8.132 7.981 8.060 2,022,986 +0.02(+0.27%)
Jun 13, 2012 8.067 8.190 8.003 8.039 1,434,144 -0.03(-0.36%)
Jun 12, 2012 8.024 8.089 7.952 8.067 1,022,334 +0.04(+0.54%)
Jun 11, 2012 8.262 8.298 7.981 8.024 1,015,368 -0.18(-2.19%)
Jun 08, 2012 8.075 8.233 8.075 8.204 1,230,337 +0.09(+1.15%)
Jun 07, 2012 8.312 8.334 8.075 8.111 1,407,307 -0.07(-0.88%)
Jun 06, 2012 8.089 8.226 8.024 8.183 1,082,088 +0.17(+2.16%)
Jun 05, 2012 7.823 8.053 7.758 8.010 2,708,545 +0.17(+2.11%)
Jun 04, 2012 7.931 7.945 7.715 7.844 1,707,997 -0.07(-0.91%)
Jun 01, 2012 7.995 8.089 7.895 7.916 2,695,079 -0.22(-2.74%)
May 31, 2012 8.175 8.190 8.031 8.139 1,947,418 -0.01(-0.09%)
May 30, 2012 8.204 8.276 8.147 8.147 983,975 -0.17(-1.99%)
May 29, 2012 8.269 8.355 8.211 8.312 1,116,805 +0.08(+0.96%)
May 25, 2012 8.204 8.255 8.132 8.233 715,395 +0.00(+0.00%)
May 24, 2012 8.290 8.305 8.147 8.233 937,599 -0.03(-0.35%)
May 23, 2012 8.247 8.290 8.139 8.262 1,096,216 -0.06(-0.69%)
May 22, 2012 8.384 8.434 8.197 8.319 1,568,094 -0.11(-1.28%)
May 21, 2012 8.240 8.449 8.125 8.427 1,064,160 +0.20(+2.45%)
May 18, 2012 8.420 8.535 8.161 8.226 1,303,063 -0.22(-2.56%)
May 17, 2012 8.614 8.645 8.362 8.442 1,353,762 -0.19(-2.25%)
May 16, 2012 8.708 8.794 8.586 8.636 806,203 -0.05(-0.58%)
May 15, 2012 8.722 8.758 8.636 8.686 985,612 -0.06(-0.74%)
May 14, 2012 8.715 8.845 8.643 8.751 729,857 -0.09(-0.98%)
May 11, 2012 8.765 8.859 8.744 8.837 543,615 +0.02(+0.24%)
May 10, 2012 8.881 8.881 8.672 8.816 881,355 +0.01(+0.08%)
May 09, 2012 8.737 8.924 8.715 8.809 1,033,286 -0.05(-0.57%)
May 08, 2012 8.830 8.888 8.780 8.859 985,926 -0.06(-0.65%)
May 07, 2012 8.852 8.967 8.794 8.917 839,591 +0.06(+0.65%)
May 04, 2012 8.809 9.010 8.406 8.859 1,838,575 -0.36(-3.90%)
May 03, 2012 9.161 9.240 9.104 9.219 1,077,261 +0.01(+0.16%)
May 02, 2012 9.082 9.262 8.974 9.204 1,375,408 +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