Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.343 8.409 8.278 8.351 15,366,130 -0.01(-0.09%)
Jul 30, 2012 8.417 8.453 8.307 8.358 12,944,495 -0.08(-0.95%)
Jul 27, 2012 8.234 8.512 8.182 8.439 17,275,930 +0.22(+2.67%)
Jul 26, 2012 8.138 8.299 8.036 8.219 30,938,474 +0.07(+0.81%)
Jul 25, 2012 8.775 8.797 8.087 8.153 52,394,700 -0.68(-7.71%)
Jul 24, 2012 8.907 8.922 8.739 8.834 15,384,472 -0.04(-0.41%)
Jul 23, 2012 8.848 8.907 8.746 8.870 13,123,426 -0.11(-1.22%)
Jul 20, 2012 9.053 9.083 8.907 8.980 14,942,818 -0.14(-1.52%)
Jul 19, 2012 9.156 9.178 9.075 9.119 13,982,179 +0.05(+0.56%)
Jul 18, 2012 8.995 9.185 8.987 9.068 20,217,324 +0.04(+0.41%)
Jul 17, 2012 9.002 9.053 8.885 9.031 13,365,594 +0.07(+0.73%)
Jul 16, 2012 9.009 9.009 8.907 8.965 12,922,349 -0.05(-0.57%)
Jul 13, 2012 9.031 9.068 8.951 9.017 13,456,100 -0.01(-0.08%)
Jul 12, 2012 8.987 9.053 8.856 9.024 22,791,826 -0.07(-0.72%)
Jul 11, 2012 9.126 9.222 9.017 9.090 15,024,183 -0.09(-0.96%)
Jul 10, 2012 9.295 9.375 9.112 9.178 12,179,108 -0.10(-1.03%)
Jul 09, 2012 9.361 9.361 9.178 9.273 14,680,860 -0.09(-0.94%)
Jul 06, 2012 9.427 9.474 9.258 9.361 12,394,971 -0.15(-1.62%)
Jul 05, 2012 9.551 9.613 9.514 9.514 11,242,314 -0.06(-0.61%)
Jul 03, 2012 9.470 9.602 9.412 9.573 6,301,472 +0.12(+1.32%)
Jul 02, 2012 9.456 9.463 9.346 9.449 11,164,675 -0.01(-0.15%)
Jun 29, 2012 9.405 9.485 9.302 9.463 16,997,818 +0.25(+2.70%)
Jun 28, 2012 9.148 9.222 9.075 9.214 12,797,840 +0.00(+0.00%)
Jun 27, 2012 9.126 9.273 9.105 9.214 11,179,143 +0.12(+1.29%)
Jun 26, 2012 9.126 9.200 9.002 9.097 15,504,071 -0.01(-0.16%)
Jun 25, 2012 9.295 9.314 9.075 9.112 14,433,093 -0.30(-3.19%)
Jun 22, 2012 9.412 9.449 9.309 9.412 18,646,548 +0.06(+0.63%)
Jun 21, 2012 9.683 9.734 9.317 9.353 21,550,634 -0.35(-3.62%)
Jun 20, 2012 9.661 9.749 9.566 9.705 12,805,749 +0.01(+0.08%)
Jun 19, 2012 9.639 9.800 9.610 9.697 14,102,335 +0.11(+1.15%)
Jun 18, 2012 9.500 9.639 9.478 9.588 14,416,633 +0.07(+0.69%)
Jun 15, 2012 9.610 9.653 9.500 9.522 23,757,354 -0.01(-0.08%)
Jun 14, 2012 9.558 9.577 9.397 9.529 14,224,500 -0.02(-0.23%)
Jun 13, 2012 9.646 9.653 9.492 9.551 14,889,600 -0.10(-0.99%)
Jun 12, 2012 9.478 9.661 9.441 9.646 16,042,954 +0.20(+2.09%)
Jun 11, 2012 9.719 9.727 9.441 9.449 17,473,660 -0.16(-1.68%)
Jun 08, 2012 9.383 9.624 9.383 9.610 15,717,306 +0.17(+1.78%)
Jun 07, 2012 9.500 9.580 9.427 9.441 19,399,496 +0.05(+0.55%)
Jun 06, 2012 9.251 9.405 9.214 9.390 26,058,132 +0.26(+2.89%)
Jun 05, 2012 8.951 9.163 8.936 9.126 21,712,478 +0.17(+1.88%)
Jun 04, 2012 9.251 9.251 8.907 8.958 27,772,266 -0.27(-2.93%)
Jun 01, 2012 9.324 9.529 9.200 9.229 32,285,160 -0.28(-2.93%)
May 31, 2012 9.412 9.610 9.331 9.507 28,149,788 +0.10(+1.01%)
May 30, 2012 9.514 9.518 9.412 9.412 16,157,427 -0.18(-1.83%)
May 29, 2012 9.507 9.617 9.478 9.588 22,681,396 +0.19(+2.06%)
May 25, 2012 9.292 9.445 9.292 9.394 14,058,106 +0.07(+0.78%)
May 24, 2012 9.372 9.394 9.248 9.321 29,908,288 +0.03(+0.31%)
May 23, 2012 9.430 9.867 9.081 9.292 39,733,392 -0.25(-2.59%)
May 22, 2012 9.576 9.670 9.474 9.539 17,213,844 -0.05(-0.53%)
May 21, 2012 9.299 9.634 9.277 9.590 18,302,336 +0.31(+3.37%)
May 18, 2012 9.386 9.412 9.241 9.277 22,430,818 -0.05(-0.55%)
May 17, 2012 9.386 9.459 9.284 9.328 17,145,814 -0.07(-0.77%)
May 16, 2012 9.626 9.677 9.386 9.401 19,635,826 -0.17(-1.82%)
May 15, 2012 9.692 9.721 9.539 9.576 20,114,908 -0.11(-1.13%)
May 14, 2012 9.597 9.743 9.576 9.685 14,396,758 +0.00(+0.00%)
May 11, 2012 9.634 9.801 9.605 9.685 9,115,463 -0.01(-0.08%)
May 10, 2012 9.808 9.808 9.663 9.692 15,104,221 -0.04(-0.45%)
May 09, 2012 9.612 9.801 9.590 9.736 15,012,978 +0.01(+0.15%)
May 08, 2012 9.845 9.852 9.605 9.721 25,448,950 -0.17(-1.76%)
May 07, 2012 9.874 9.979 9.874 9.896 13,698,875 -0.05(-0.51%)
May 04, 2012 10.14 10.19 9.939 9.947 15,378,557 -0.24(-2.36%)
May 03, 2012 10.40 10.44 10.12 10.19 16,077,524 -0.19(-1.82%)
May 02, 2012 10.44 10.61 10.33 10.38 19,939,914 -0.04(-0.42%)
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.