Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.918 9.125 8.846 9.093 2,259,672 +0.24(+2.66%)
Oct 26, 2012 8.751 8.858 8.858 8.858 1,305,300 +0.09(+1.05%)
Oct 25, 2012 8.811 8.839 8.724 8.765 377,824 +0.02(+0.21%)
Oct 24, 2012 8.797 8.825 8.677 8.747 763,630 -0.05(-0.53%)
Oct 23, 2012 8.705 8.816 8.668 8.793 1,007,077 -0.06(-0.73%)
Oct 19, 2012 8.876 8.899 8.756 8.858 1,269,109 -0.04(-0.42%)
Oct 18, 2012 8.830 8.911 8.770 8.894 1,035,556 +0.05(+0.52%)
Oct 17, 2012 8.714 8.858 8.714 8.848 1,401,134 +0.13(+1.54%)
Oct 16, 2012 8.724 8.774 8.682 8.714 971,679 -0.01(-0.11%)
Oct 15, 2012 8.705 8.793 8.682 8.724 1,662,100 +0.00(+0.00%)
Oct 12, 2012 8.747 8.779 8.682 8.724 1,287,472 +0.00(+0.00%)
Oct 11, 2012 8.737 8.774 8.664 8.724 1,360,431 -0.01(-0.11%)
Oct 10, 2012 8.834 8.853 8.710 8.733 1,658,281 -0.08(-0.94%)
Oct 09, 2012 8.904 8.931 8.774 8.816 1,333,881 -0.10(-1.09%)
Oct 08, 2012 8.834 8.961 8.737 8.913 1,646,741 +0.06(+0.68%)
Oct 05, 2012 8.964 9.010 8.825 8.853 2,286,663 -0.11(-1.24%)
Oct 04, 2012 9.010 9.033 8.888 8.964 2,717,988 -0.01(-0.15%)
Oct 03, 2012 9.116 9.116 8.862 8.978 4,722,263 -0.12(-1.27%)
Oct 02, 2012 9.135 9.158 8.996 9.093 2,179,333 -0.04(-0.45%)
Oct 01, 2012 9.305 9.352 9.072 9.135 2,312,592 -0.18(-1.98%)
Sep 28, 2012 9.402 9.402 9.259 9.319 1,338,621 -0.09(-0.98%)
Sep 27, 2012 9.412 9.439 9.342 9.412 1,003,658 -0.01(-0.15%)
Sep 26, 2012 9.426 9.467 9.407 9.426 785,462 +0.02(+0.20%)
Sep 25, 2012 9.499 9.541 9.389 9.407 1,325,932 -0.11(-1.12%)
Sep 24, 2012 9.444 9.525 9.412 9.513 600,784 +0.06(+0.64%)
Sep 21, 2012 9.532 9.550 9.453 9.453 2,476,345 -0.06(-0.68%)
Sep 20, 2012 9.647 9.661 9.472 9.518 1,158,828 -0.12(-1.20%)
Sep 19, 2012 9.453 9.652 9.421 9.633 1,736,623 +0.21(+2.20%)
Sep 18, 2012 9.486 9.569 9.342 9.426 1,245,775 -0.06(-0.58%)
Sep 17, 2012 9.495 9.518 9.407 9.481 778,294 -0.02(-0.24%)
Sep 14, 2012 9.490 9.555 9.430 9.504 892,554 +0.01(+0.15%)
Sep 13, 2012 9.379 9.523 9.361 9.490 1,410,895 +0.13(+1.43%)
Sep 12, 2012 9.375 9.426 9.329 9.356 721,524 -0.02(-0.25%)
Sep 11, 2012 9.481 9.523 9.342 9.379 858,117 -0.10(-1.02%)
Sep 10, 2012 9.476 9.559 9.416 9.476 790,932 -0.04(-0.44%)
Sep 07, 2012 9.541 9.573 9.495 9.518 626,756 -0.03(-0.29%)
Sep 06, 2012 9.536 9.573 9.490 9.546 1,333,718 +0.04(+0.39%)
Sep 05, 2012 9.564 9.573 9.435 9.509 1,551,362 -0.03(-0.34%)
Sep 04, 2012 9.569 9.726 9.405 9.541 1,639,702 +0.00(+0.05%)
Aug 31, 2012 9.559 9.564 9.439 9.536 876,157 -0.02(-0.19%)
Aug 30, 2012 9.536 9.569 9.467 9.555 931,284 -0.00(-0.05%)
Aug 29, 2012 9.680 9.693 9.546 9.559 1,034,716 +0.08(+0.88%)
Aug 27, 2012 9.440 9.522 9.412 9.476 1,404,866 +0.04(+0.44%)
Aug 24, 2012 9.261 9.440 9.238 9.435 1,258,044 +0.20(+2.18%)
Aug 23, 2012 9.156 9.279 9.142 9.233 1,116,314 +0.05(+0.55%)
Aug 22, 2012 9.123 9.192 9.078 9.183 892,794 +0.07(+0.75%)
Aug 21, 2012 9.000 9.144 8.972 9.114 1,048,089 +0.13(+1.48%)
Aug 20, 2012 9.128 9.128 8.917 8.981 1,671,792 -0.14(-1.51%)
Aug 17, 2012 9.142 9.220 9.064 9.119 1,048,244 -0.00(-0.05%)
Aug 16, 2012 9.174 9.238 9.096 9.123 2,429,837 -0.06(-0.70%)
Aug 15, 2012 9.137 9.298 9.082 9.188 2,419,369 +0.03(+0.30%)
Aug 14, 2012 9.632 9.632 9.055 9.160 6,001,657 -0.41(-4.26%)
Aug 13, 2012 9.614 9.637 9.513 9.568 1,167,052 -0.07(-0.76%)
Aug 10, 2012 9.609 9.687 9.536 9.641 835,649 -0.02(-0.19%)
Aug 09, 2012 9.738 9.757 9.605 9.660 599,140 -0.10(-1.03%)
Aug 08, 2012 9.765 9.891 9.719 9.760 817,800 -0.01(-0.09%)
Aug 07, 2012 9.802 9.866 9.760 9.770 947,240 -0.01(-0.14%)
Aug 06, 2012 9.793 9.875 9.756 9.783 984,162 +0.02(+0.19%)
Aug 03, 2012 9.802 9.857 9.703 9.765 873,874 +0.02(+0.19%)
Aug 02, 2012 9.692 9.815 9.692 9.747 824,984 +0.01(+0.09%)
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.