Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.010 8.160 7.553 7.910 59,427 -0.03(-0.38%)
Aug 30, 2012 7.870 8.020 7.680 7.940 16,097 +0.06(+0.76%)
Aug 29, 2012 7.900 8.230 7.673 7.880 14,878 +0.07(+0.90%)
Aug 27, 2012 8.000 8.050 7.710 7.810 49,706 -0.04(-0.51%)
Aug 24, 2012 8.190 8.209 7.810 7.850 66,319 -0.15(-1.88%)
Aug 23, 2012 8.120 8.120 7.970 8.000 36,245 -0.17(-2.08%)
Aug 22, 2012 8.050 8.170 7.980 8.170 28,223 +0.14(+1.69%)
Aug 21, 2012 8.180 8.340 7.868 8.034 25,964 -0.25(-2.97%)
Aug 20, 2012 7.940 8.490 7.930 8.280 47,651 +0.09(+1.10%)
Aug 17, 2012 8.200 8.250 7.595 8.190 73,555 +0.07(+0.86%)
Aug 16, 2012 7.770 8.190 7.600 8.120 46,573 +0.34(+4.37%)
Aug 15, 2012 8.380 8.380 7.751 7.780 64,507 -0.44(-5.35%)
Aug 14, 2012 8.480 8.540 8.120 8.220 26,233 -0.16(-1.91%)
Aug 13, 2012 8.500 8.550 8.360 8.380 18,787 -0.12(-1.41%)
Aug 10, 2012 9.500 9.510 8.500 8.500 113,903 -1.59(-15.76%)
Aug 09, 2012 10.10 10.10 10.09 10.09 650 +0.00(+0.00%)
Aug 08, 2012 10.15 10.25 9.860 10.09 6,032 -0.01(-0.10%)
Aug 07, 2012 9.820 10.10 9.820 10.10 11,651 +0.22(+2.28%)
Aug 06, 2012 10.04 10.04 9.750 9.875 14,632 -0.16(-1.64%)
Aug 03, 2012 9.900 10.10 9.650 10.04 10,072 +0.11(+1.11%)
Aug 02, 2012 10.06 10.06 9.660 9.930 6,502 -0.17(-1.70%)
Aug 01, 2012 10.11 10.34 9.725 10.10 21,000 -0.29(-2.77%)
Jul 31, 2012 10.40 10.59 10.05 10.39 18,035 +0.12(+1.17%)
Jul 30, 2012 10.37 10.37 10.00 10.27 3,850 -0.01(-0.10%)
Jul 27, 2012 10.41 10.49 10.21 10.28 7,455 -0.18(-1.69%)
Jul 26, 2012 10.33 10.46 10.05 10.46 9,548 +0.09(+0.83%)
Jul 25, 2012 10.38 10.46 10.28 10.37 4,700 +0.07(+0.68%)
Jul 24, 2012 10.23 10.30 10.11 10.30 9,019 +0.04(+0.39%)
Jul 23, 2012 10.20 10.78 10.20 10.26 2,665 +0.11(+1.08%)
Jul 20, 2012 10.50 10.66 10.15 10.15 10,906 -0.15(-1.46%)
Jul 19, 2012 10.26 10.40 10.17 10.30 8,431 -0.01(-0.10%)
Jul 18, 2012 10.23 10.40 10.23 10.31 2,000 +0.16(+1.58%)
Jul 17, 2012 10.43 10.50 10.00 10.15 16,227 -0.35(-3.33%)
Jul 16, 2012 10.16 10.50 9.770 10.50 10,002 +0.38(+3.75%)
Jul 13, 2012 10.23 10.74 10.12 10.12 23,252 -0.23(-2.22%)
Jul 12, 2012 10.04 10.75 9.920 10.35 19,929 +0.20(+1.97%)
Jul 11, 2012 10.21 10.32 10.07 10.15 25,220 -0.13(-1.26%)
Jul 10, 2012 10.37 10.40 10.12 10.28 48,814 -0.19(-1.81%)
Jul 09, 2012 10.41 10.82 10.15 10.47 10,522 +0.04(+0.38%)
Jul 06, 2012 10.55 10.78 10.40 10.43 21,178 -0.19(-1.79%)
Jul 05, 2012 10.76 10.80 10.50 10.62 25,763 -0.21(-1.94%)
Jul 03, 2012 10.90 10.99 10.11 10.83 41,538 -0.02(-0.18%)
Jul 02, 2012 11.36 11.40 10.75 10.85 23,605 -0.35(-3.12%)
Jun 29, 2012 11.10 11.41 10.90 11.20 6,325 +0.22(+2.00%)
Jun 28, 2012 10.90 11.14 10.90 10.98 4,140 +0.03(+0.27%)
Jun 27, 2012 11.24 11.45 10.85 10.95 3,168 -0.40(-3.52%)
Jun 26, 2012 11.28 11.40 11.00 11.35 25,048 +0.07(+0.62%)
Jun 25, 2012 11.25 11.43 11.12 11.28 12,482 -0.12(-1.05%)
Jun 22, 2012 11.35 11.49 11.25 11.40 11,566 +0.00(+0.00%)
Jun 21, 2012 11.84 11.98 11.20 11.40 14,973 -0.36(-3.06%)
Jun 20, 2012 11.91 11.98 11.75 11.76 8,345 -0.24(-2.00%)
Jun 19, 2012 11.90 12.00 11.80 12.00 13,534 +0.05(+0.42%)
Jun 18, 2012 11.80 12.15 11.75 11.95 9,689 +0.14(+1.19%)
Jun 15, 2012 12.10 12.10 11.75 11.81 15,794 -0.23(-1.91%)
Jun 14, 2012 11.98 12.10 11.98 12.04 12,773 +0.04(+0.33%)
Jun 13, 2012 12.09 12.09 11.75 12.00 5,252 +0.00(+0.00%)
Jun 12, 2012 12.06 12.10 11.81 12.00 5,015 -0.06(-0.50%)
Jun 11, 2012 11.52 12.37 11.50 12.06 21,252 +0.49(+4.24%)
Jun 08, 2012 11.85 12.40 11.52 11.57 22,262 -0.35(-2.94%)
Jun 07, 2012 12.12 12.15 11.53 11.92 5,700 -0.24(-1.94%)
Jun 06, 2012 11.84 12.24 11.84 12.16 9,892 -0.03(-0.28%)
Jun 05, 2012 11.84 12.24 11.54 12.19 5,401 +0.20(+1.67%)
Jun 04, 2012 12.44 12.44 11.22 11.99 32,936 -0.21(-1.72%)
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.