Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.630 9.690 9.450 9.460 79,461 -0.19(-1.97%)
Sep 27, 2012 9.380 9.740 9.320 9.650 160,548 +0.36(+3.88%)
Sep 26, 2012 9.520 9.550 9.250 9.290 238,801 -0.23(-2.42%)
Sep 25, 2012 9.660 9.780 9.460 9.520 139,781 -0.10(-1.04%)
Sep 24, 2012 9.690 9.800 9.580 9.620 99,423 -0.14(-1.43%)
Sep 21, 2012 9.630 9.780 9.530 9.760 326,799 +0.19(+1.99%)
Sep 20, 2012 9.860 9.990 9.520 9.570 102,364 -0.38(-3.82%)
Sep 19, 2012 9.940 10.04 9.660 9.950 91,343 +0.01(+0.10%)
Sep 18, 2012 9.860 10.02 9.830 9.940 180,671 +0.04(+0.40%)
Sep 17, 2012 9.840 9.930 9.800 9.900 151,177 +0.07(+0.71%)
Sep 14, 2012 9.760 9.960 9.550 9.830 164,650 +0.15(+1.55%)
Sep 13, 2012 9.630 9.750 9.440 9.680 170,233 +0.06(+0.62%)
Sep 12, 2012 9.630 9.660 9.510 9.620 96,905 +0.02(+0.21%)
Sep 11, 2012 9.400 9.620 9.370 9.600 86,149 +0.23(+2.45%)
Sep 10, 2012 9.510 9.620 9.290 9.370 93,878 -0.19(-1.99%)
Sep 07, 2012 9.700 9.720 9.510 9.560 145,216 -0.06(-0.62%)
Sep 06, 2012 9.430 9.730 9.235 9.620 235,717 +0.21(+2.23%)
Sep 05, 2012 9.430 9.512 9.350 9.410 108,181 +0.04(+0.43%)
Sep 04, 2012 9.210 9.490 9.210 9.370 289,607 +0.16(+1.74%)
Aug 31, 2012 9.290 9.300 9.120 9.210 226,781 -0.05(-0.54%)
Aug 30, 2012 9.420 9.430 9.240 9.260 112,995 -0.23(-2.42%)
Aug 29, 2012 9.440 9.505 9.340 9.490 217,529 +0.22(+2.37%)
Aug 27, 2012 9.240 9.570 9.230 9.270 309,885 +0.16(+1.76%)
Aug 24, 2012 9.120 9.200 8.990 9.110 52,764 -0.07(-0.76%)
Aug 23, 2012 9.110 9.286 9.020 9.180 102,826 +0.09(+0.99%)
Aug 22, 2012 9.030 9.190 8.990 9.090 189,388 +0.08(+0.89%)
Aug 21, 2012 9.000 9.120 8.721 9.010 159,732 +0.08(+0.90%)
Aug 20, 2012 9.010 9.070 8.850 8.930 234,687 -0.12(-1.33%)
Aug 17, 2012 9.040 9.120 8.830 9.050 294,073 -0.04(-0.44%)
Aug 16, 2012 8.580 9.150 8.530 9.090 244,894 +0.53(+6.19%)
Aug 15, 2012 8.460 8.600 8.450 8.560 277,983 +0.12(+1.42%)
Aug 14, 2012 8.660 8.730 8.390 8.440 205,294 -0.20(-2.31%)
Aug 13, 2012 8.620 8.720 8.470 8.640 198,941 +0.02(+0.23%)
Aug 10, 2012 8.410 8.760 8.150 8.620 183,491 +0.21(+2.50%)
Aug 09, 2012 8.540 8.540 8.240 8.410 232,387 -0.17(-1.98%)
Aug 08, 2012 8.740 8.860 8.530 8.580 126,390 -0.17(-1.94%)
Aug 07, 2012 8.620 8.890 8.402 8.750 226,692 +0.18(+2.10%)
Aug 06, 2012 8.090 8.850 8.000 8.570 385,132 +0.52(+6.46%)
Aug 03, 2012 7.850 8.130 7.820 8.050 242,233 +0.29(+3.74%)
Aug 02, 2012 8.160 8.180 7.720 7.760 259,675 -0.45(-5.48%)
Aug 01, 2012 9.210 9.290 8.210 8.210 364,719 -1.00(-10.86%)
Jul 31, 2012 7.570 9.540 7.570 9.210 1,010,357 +1.64(+21.66%)
Jul 30, 2012 7.790 7.920 7.566 7.570 256,097 -0.28(-3.57%)
Jul 27, 2012 7.380 7.900 7.380 7.850 124,223 +0.50(+6.80%)
Jul 26, 2012 7.410 7.570 7.310 7.350 79,067 +0.06(+0.82%)
Jul 25, 2012 7.070 7.315 7.060 7.290 156,011 +0.29(+4.14%)
Jul 24, 2012 7.290 7.300 6.990 7.000 172,989 -0.25(-3.45%)
Jul 23, 2012 7.280 7.300 7.180 7.250 194,827 -0.18(-2.42%)
Jul 20, 2012 7.630 7.630 7.420 7.430 88,310 -0.25(-3.26%)
Jul 19, 2012 7.450 7.700 7.400 7.680 76,678 +0.25(+3.36%)
Jul 18, 2012 7.020 7.460 7.020 7.430 90,532 +0.40(+5.69%)
Jul 17, 2012 7.320 7.320 7.000 7.030 139,356 -0.23(-3.17%)
Jul 16, 2012 7.690 7.690 7.250 7.260 111,506 -0.44(-5.71%)
Jul 13, 2012 7.980 8.050 7.630 7.700 135,849 -0.24(-3.02%)
Jul 12, 2012 8.040 8.130 7.850 7.940 185,984 -0.18(-2.22%)
Jul 11, 2012 8.200 8.200 8.040 8.120 111,596 -0.04(-0.49%)
Jul 10, 2012 8.250 8.330 8.110 8.160 154,522 -0.05(-0.61%)
Jul 09, 2012 8.150 8.250 8.100 8.210 154,312 +0.02(+0.24%)
Jul 06, 2012 8.200 8.250 8.150 8.190 158,021 -0.06(-0.73%)
Jul 05, 2012 8.150 8.270 8.050 8.250 160,181 +0.06(+0.73%)
Jul 03, 2012 7.870 8.240 7.730 8.190 131,290 +0.35(+4.46%)
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.