Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.492 9.544 9.472 9.508 13,313,844 -0.02(-0.17%)
Sep 27, 2012 9.528 9.559 9.468 9.524 7,476,954 +0.02(+0.26%)
Sep 26, 2012 9.484 9.557 9.456 9.500 15,163,280 +0.02(+0.21%)
Sep 25, 2012 9.597 9.670 9.480 9.480 15,736,917 -0.08(-0.89%)
Sep 24, 2012 9.561 9.609 9.553 9.565 12,338,903 +0.00(+0.00%)
Sep 21, 2012 9.674 9.686 9.557 9.565 17,976,952 -0.09(-0.92%)
Sep 20, 2012 9.658 9.702 9.633 9.653 12,299,283 -0.04(-0.38%)
Sep 19, 2012 9.587 9.710 9.567 9.690 17,618,066 +0.15(+1.52%)
Sep 18, 2012 9.553 9.625 9.456 9.544 13,854,563 -0.07(-0.76%)
Sep 17, 2012 9.589 9.635 9.569 9.617 16,858,924 +0.00(+0.04%)
Sep 14, 2012 9.645 9.676 9.577 9.613 20,159,956 -0.03(-0.34%)
Sep 13, 2012 9.641 9.706 9.532 9.645 24,959,850 -0.02(-0.17%)
Sep 12, 2012 9.456 9.682 9.439 9.662 27,174,302 +0.21(+2.22%)
Sep 11, 2012 9.282 9.452 9.250 9.452 17,537,236 +0.14(+1.52%)
Sep 10, 2012 9.205 9.318 9.189 9.310 17,672,704 +0.13(+1.41%)
Sep 07, 2012 9.379 9.383 8.991 9.181 36,393,912 -0.15(-1.60%)
Sep 06, 2012 9.141 9.367 9.068 9.330 27,911,460 +0.22(+2.39%)
Sep 05, 2012 9.044 9.201 9.036 9.112 26,255,860 +0.09(+0.98%)
Sep 04, 2012 8.991 9.060 8.906 9.023 14,522,594 +0.02(+0.27%)
Aug 31, 2012 9.007 9.068 8.987 8.999 10,711,485 +0.03(+0.36%)
Aug 30, 2012 8.943 8.997 8.898 8.967 8,642,420 +0.02(+0.23%)
Aug 29, 2012 8.991 9.031 8.943 8.947 10,986,117 +0.06(+0.68%)
Aug 27, 2012 8.805 8.934 8.777 8.886 9,256,937 +0.08(+0.87%)
Aug 24, 2012 8.745 8.821 8.712 8.809 11,223,765 +0.05(+0.55%)
Aug 23, 2012 8.838 8.854 8.757 8.761 8,751,352 -0.11(-1.23%)
Aug 22, 2012 8.894 8.935 8.825 8.870 9,611,895 -0.02(-0.23%)
Aug 21, 2012 8.931 9.003 8.890 8.890 11,316,069 -0.05(-0.54%)
Aug 20, 2012 8.926 8.955 8.878 8.939 8,151,660 +0.04(+0.45%)
Aug 17, 2012 8.963 8.963 8.878 8.898 11,344,635 -0.04(-0.45%)
Aug 16, 2012 8.902 8.975 8.866 8.939 10,120,099 +0.02(+0.18%)
Aug 15, 2012 8.935 8.971 8.866 8.922 15,613,338 -0.11(-1.16%)
Aug 14, 2012 9.080 9.080 8.987 9.027 11,865,976 -0.04(-0.40%)
Aug 13, 2012 9.072 9.084 8.967 9.064 10,142,580 +0.02(+0.25%)
Aug 10, 2012 9.038 9.102 8.941 9.042 12,304,379 -0.00(-0.04%)
Aug 09, 2012 9.130 9.130 9.021 9.046 10,367,814 -0.08(-0.88%)
Aug 08, 2012 9.026 9.146 8.997 9.126 11,038,338 +0.09(+1.02%)
Aug 07, 2012 9.062 9.078 9.021 9.034 8,779,474 +0.01(+0.09%)
Aug 06, 2012 8.949 9.050 8.945 9.026 12,125,326 +0.10(+1.17%)
Aug 03, 2012 8.881 8.969 8.841 8.921 10,335,172 +0.13(+1.46%)
Aug 02, 2012 8.885 8.913 8.756 8.792 14,469,603 -0.13(-1.44%)
Aug 01, 2012 8.925 8.969 8.865 8.921 11,376,882 +0.01(+0.14%)
Jul 31, 2012 8.796 8.937 8.784 8.909 13,242,002 +0.10(+1.09%)
Jul 30, 2012 8.768 8.849 8.728 8.813 11,907,732 +0.02(+0.27%)
Jul 27, 2012 8.668 8.837 8.636 8.788 17,161,194 +0.14(+1.58%)
Jul 26, 2012 8.592 8.712 8.579 8.652 15,443,108 +0.11(+1.32%)
Jul 25, 2012 8.503 8.571 8.471 8.539 15,031,669 +0.06(+0.66%)
Jul 24, 2012 8.535 8.600 8.431 8.483 17,034,842 -0.06(-0.75%)
Jul 23, 2012 8.535 8.624 8.535 8.547 13,205,780 -0.08(-0.93%)
Jul 20, 2012 8.640 8.682 8.600 8.628 14,399,751 -0.05(-0.56%)
Jul 19, 2012 8.873 8.899 8.648 8.676 24,967,714 -0.16(-1.77%)
Jul 18, 2012 8.800 8.881 8.800 8.833 15,769,179 +0.01(+0.09%)
Jul 17, 2012 8.829 8.901 8.714 8.825 14,525,032 +0.02(+0.18%)
Jul 16, 2012 8.877 8.937 8.788 8.809 12,353,734 -0.08(-0.90%)
Jul 13, 2012 8.813 8.985 8.813 8.889 18,477,846 +0.06(+0.73%)
Jul 12, 2012 8.776 8.941 8.575 8.825 41,466,700 -0.34(-3.73%)
Jul 11, 2012 9.074 9.214 9.074 9.166 16,503,711 +0.09(+1.02%)
Jul 10, 2012 9.058 9.146 9.026 9.074 21,877,908 +0.05(+0.58%)
Jul 09, 2012 9.142 9.186 8.969 9.021 16,600,807 -0.14(-1.54%)
Jul 06, 2012 9.046 9.174 9.046 9.162 14,832,691 +0.07(+0.80%)
Jul 05, 2012 9.198 9.206 9.082 9.090 17,823,780 -0.12(-1.27%)
Jul 03, 2012 9.146 9.228 9.146 9.206 8,155,646 +0.04(+0.44%)
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.