Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.593 9.629 9.455 9.549 17,258,514 -0.11(-1.13%)
Sep 27, 2012 9.404 9.731 9.360 9.658 25,500,956 +0.32(+3.42%)
Sep 26, 2012 9.375 9.433 9.208 9.338 17,068,622 -0.05(-0.54%)
Sep 25, 2012 9.643 9.662 9.382 9.389 19,509,578 -0.23(-2.42%)
Sep 24, 2012 9.505 9.716 9.462 9.622 17,304,856 +0.02(+0.23%)
Sep 21, 2012 9.578 9.709 9.566 9.600 22,781,618 +0.09(+0.92%)
Sep 20, 2012 9.404 9.534 9.375 9.513 20,218,606 +0.16(+1.71%)
Sep 19, 2012 9.556 9.622 9.346 9.353 38,214,368 +0.11(+1.18%)
Sep 18, 2012 9.353 9.404 9.237 9.244 14,801,531 -0.11(-1.16%)
Sep 17, 2012 9.527 9.549 9.324 9.353 16,433,010 -0.17(-1.83%)
Sep 14, 2012 9.389 9.542 9.353 9.527 19,689,388 +0.19(+2.02%)
Sep 13, 2012 9.229 9.367 9.128 9.338 13,608,451 +0.12(+1.26%)
Sep 12, 2012 9.280 9.346 9.179 9.222 12,154,273 -0.05(-0.55%)
Sep 11, 2012 9.135 9.338 9.099 9.273 16,718,274 +0.14(+1.51%)
Sep 10, 2012 9.113 9.222 9.077 9.135 18,429,480 +0.02(+0.24%)
Sep 07, 2012 8.925 9.128 8.899 9.113 17,894,604 +0.18(+2.03%)
Sep 06, 2012 8.649 9.004 8.649 8.932 24,641,044 +0.33(+3.80%)
Sep 05, 2012 8.641 8.656 8.532 8.605 9,611,132 -0.04(-0.50%)
Sep 04, 2012 8.728 8.787 8.547 8.649 13,092,698 -0.06(-0.67%)
Aug 31, 2012 8.699 8.837 8.659 8.707 22,917,464 +0.27(+3.18%)
Aug 30, 2012 8.489 8.503 8.365 8.438 11,923,774 -0.10(-1.19%)
Aug 29, 2012 8.474 8.583 8.394 8.540 11,750,778 +0.18(+2.13%)
Aug 27, 2012 8.318 8.383 8.275 8.362 10,288,942 +0.05(+0.61%)
Aug 24, 2012 8.311 8.318 8.181 8.311 15,349,277 -0.02(-0.26%)
Aug 23, 2012 8.412 8.419 8.297 8.333 14,394,821 -0.13(-1.53%)
Aug 22, 2012 8.549 8.557 8.347 8.463 14,488,219 -0.09(-1.10%)
Aug 21, 2012 8.672 8.751 8.513 8.557 15,043,093 -0.09(-1.08%)
Aug 20, 2012 8.621 8.658 8.520 8.650 16,387,198 +0.00(+0.00%)
Aug 17, 2012 8.513 8.658 8.477 8.650 20,512,382 +0.17(+2.04%)
Aug 16, 2012 8.369 8.477 8.362 8.477 16,436,599 +0.12(+1.38%)
Aug 15, 2012 8.318 8.383 8.275 8.362 15,747,756 +0.05(+0.61%)
Aug 14, 2012 8.355 8.383 8.282 8.311 17,740,552 +0.00(+0.00%)
Aug 13, 2012 8.355 8.456 8.261 8.311 16,069,857 -0.04(-0.43%)
Aug 10, 2012 8.333 8.362 8.275 8.347 9,256,322 -0.01(-0.17%)
Aug 09, 2012 8.340 8.398 8.246 8.362 19,053,136 -0.01(-0.17%)
Aug 08, 2012 8.282 8.463 8.282 8.376 24,259,342 +0.06(+0.69%)
Aug 07, 2012 8.167 8.355 8.167 8.318 19,929,988 +0.18(+2.22%)
Aug 06, 2012 8.232 8.239 8.124 8.138 14,412,029 -0.04(-0.53%)
Aug 03, 2012 8.196 8.246 8.102 8.181 13,192,102 +0.08(+0.98%)
Aug 02, 2012 8.037 8.160 7.979 8.102 14,402,953 -0.06(-0.71%)
Aug 01, 2012 8.246 8.261 7.662 8.160 36,730,608 -0.07(-0.88%)
Jul 31, 2012 8.225 8.290 8.160 8.232 15,587,937 -0.01(-0.09%)
Jul 30, 2012 8.297 8.333 8.189 8.239 13,131,347 -0.08(-0.95%)
Jul 27, 2012 8.116 8.391 8.066 8.318 17,525,306 +0.22(+2.67%)
Jul 26, 2012 8.023 8.181 7.922 8.102 31,385,068 +0.06(+0.81%)
Jul 25, 2012 8.650 8.672 7.972 8.037 53,151,008 -0.67(-7.70%)
Jul 24, 2012 8.780 8.795 8.614 8.708 15,606,544 -0.04(-0.41%)
Jul 23, 2012 8.722 8.780 8.621 8.744 13,312,861 -0.11(-1.22%)
Jul 20, 2012 8.924 8.953 8.780 8.852 15,158,516 -0.14(-1.52%)
Jul 19, 2012 9.025 9.047 8.946 8.989 14,184,010 +0.05(+0.56%)
Jul 18, 2012 8.867 9.054 8.860 8.939 20,509,158 +0.04(+0.41%)
Jul 17, 2012 8.874 8.924 8.759 8.903 13,558,525 +0.06(+0.73%)
Jul 16, 2012 8.881 8.881 8.780 8.838 13,108,882 -0.05(-0.57%)
Jul 13, 2012 8.903 8.939 8.823 8.888 13,650,337 -0.01(-0.08%)
Jul 12, 2012 8.860 8.924 8.730 8.896 23,120,822 -0.06(-0.72%)
Jul 11, 2012 8.997 9.090 8.888 8.961 15,241,055 -0.09(-0.96%)
Jul 10, 2012 9.163 9.242 8.982 9.047 12,354,911 -0.09(-1.03%)
Jul 09, 2012 9.227 9.227 9.047 9.141 14,892,776 -0.09(-0.94%)
Jul 06, 2012 9.292 9.339 9.126 9.227 12,573,891 -0.15(-1.62%)
Jul 05, 2012 9.415 9.476 9.379 9.379 11,404,595 -0.06(-0.61%)
Jul 03, 2012 9.336 9.466 9.278 9.437 6,392,433 +0.12(+1.32%)
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.