Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.570 8.680 8.450 8.570 2,372,967 +0.07(+0.82%)
Aug 30, 2012 8.550 8.550 8.400 8.500 2,056,313 -0.12(-1.39%)
Aug 29, 2012 8.640 8.680 8.500 8.620 2,654,954 +0.23(+2.74%)
Aug 27, 2012 8.480 8.570 8.340 8.390 3,072,600 -0.11(-1.29%)
Aug 24, 2012 8.400 8.560 8.260 8.500 2,892,034 +0.10(+1.19%)
Aug 23, 2012 8.740 8.750 8.370 8.400 4,306,819 -0.33(-3.78%)
Aug 22, 2012 8.690 8.760 8.590 8.730 4,929,931 +0.05(+0.58%)
Aug 21, 2012 8.690 8.880 8.630 8.680 5,845,390 +0.00(+0.00%)
Aug 20, 2012 8.570 8.680 8.530 8.680 2,823,289 +0.11(+1.28%)
Aug 17, 2012 8.600 8.650 8.500 8.570 3,590,503 +0.02(+0.23%)
Aug 16, 2012 8.550 8.600 8.470 8.550 11,232,446 +0.02(+0.23%)
Aug 15, 2012 8.650 8.760 8.490 8.530 6,085,058 -0.14(-1.61%)
Aug 14, 2012 8.640 8.810 8.600 8.670 7,177,203 +0.16(+1.88%)
Aug 13, 2012 8.400 8.540 8.330 8.510 3,919,320 +0.09(+1.07%)
Aug 10, 2012 8.530 8.530 8.320 8.420 4,154,456 -0.15(-1.75%)
Aug 09, 2012 8.350 8.620 8.300 8.570 18,578,220 +0.55(+6.86%)
Aug 08, 2012 8.020 8.090 7.910 8.020 2,436,928 -0.04(-0.50%)
Aug 07, 2012 7.960 8.150 7.920 8.060 3,376,313 +0.14(+1.77%)
Aug 06, 2012 7.950 8.020 7.900 7.920 4,152,399 +0.06(+0.76%)
Aug 03, 2012 7.550 7.960 7.500 7.860 8,731,852 +0.53(+7.23%)
Aug 02, 2012 7.600 7.600 7.250 7.330 11,381,180 -0.42(-5.42%)
Aug 01, 2012 7.660 7.755 7.570 7.750 5,305,556 +0.12(+1.57%)
Jul 31, 2012 7.510 7.650 7.490 7.630 3,207,217 +0.09(+1.19%)
Jul 30, 2012 7.530 7.660 7.460 7.540 3,480,201 +0.01(+0.13%)
Jul 27, 2012 7.310 7.580 7.250 7.530 4,624,222 +0.27(+3.72%)
Jul 26, 2012 7.300 7.300 7.150 7.260 3,667,177 +0.08(+1.11%)
Jul 25, 2012 7.190 7.270 7.080 7.180 6,407,764 +0.00(+0.00%)
Jul 24, 2012 7.190 7.250 7.100 7.180 7,500,924 -0.02(-0.28%)
Jul 23, 2012 7.280 7.290 7.100 7.200 13,241,132 -0.19(-2.57%)
Jul 20, 2012 7.740 7.740 7.320 7.390 15,854,274 -0.43(-5.50%)
Jul 19, 2012 7.880 7.990 7.720 7.820 5,170,422 -0.08(-1.01%)
Jul 18, 2012 7.970 8.090 7.820 7.900 2,223,706 -0.13(-1.62%)
Jul 17, 2012 8.070 8.140 7.840 8.030 4,777,209 -0.01(-0.12%)
Jul 16, 2012 7.820 8.070 7.820 8.040 5,367,005 +0.17(+2.16%)
Jul 13, 2012 7.500 7.975 7.470 7.870 6,522,218 +0.39(+5.21%)
Jul 12, 2012 7.570 7.580 7.390 7.480 5,385,345 -0.17(-2.22%)
Jul 11, 2012 7.530 7.680 7.480 7.650 4,278,150 +0.12(+1.59%)
Jul 10, 2012 7.590 7.650 7.460 7.530 5,586,384 -0.02(-0.26%)
Jul 09, 2012 7.790 7.810 7.500 7.550 5,362,611 -0.29(-3.70%)
Jul 06, 2012 7.970 8.030 7.760 7.840 4,418,020 -0.23(-2.85%)
Jul 05, 2012 8.070 8.150 7.950 8.070 3,909,714 -0.07(-0.86%)
Jul 03, 2012 8.030 8.195 7.990 8.140 2,575,426 +0.11(+1.37%)
Jul 02, 2012 8.110 8.170 7.805 8.030 6,044,140 -0.01(-0.12%)
Jun 29, 2012 7.880 8.200 7.770 8.040 11,951,786 +0.43(+5.65%)
Jun 28, 2012 7.480 7.640 7.390 7.610 6,037,034 +0.06(+0.79%)
Jun 27, 2012 7.500 7.610 7.500 7.550 4,065,576 +0.05(+0.67%)
Jun 26, 2012 7.490 7.570 7.450 7.500 3,060,960 +0.03(+0.40%)
Jun 25, 2012 7.710 7.741 7.420 7.470 3,898,140 -0.35(-4.48%)
Jun 22, 2012 7.900 7.950 7.720 7.820 5,964,660 -0.00(-0.06%)
Jun 21, 2012 8.170 8.220 7.790 7.825 4,204,971 -0.34(-4.22%)
Jun 20, 2012 8.050 8.330 8.000 8.170 4,288,078 +0.13(+1.62%)
Jun 19, 2012 7.910 8.090 7.890 8.040 6,593,664 +0.20(+2.55%)
Jun 18, 2012 7.920 7.950 7.800 7.840 3,684,707 -0.13(-1.63%)
Jun 15, 2012 8.030 8.030 7.920 7.970 5,172,699 -0.02(-0.25%)
Jun 14, 2012 7.880 8.020 7.830 7.990 3,751,525 +0.12(+1.52%)
Jun 13, 2012 8.050 8.170 7.850 7.870 7,620,415 -0.09(-1.13%)
Jun 12, 2012 7.860 8.020 7.815 7.960 6,190,385 +0.09(+1.14%)
Jun 11, 2012 8.290 8.360 7.850 7.870 4,790,305 -0.32(-3.91%)
Jun 08, 2012 8.190 8.200 8.020 8.190 5,363,015 +0.00(+0.00%)
Jun 07, 2012 8.460 8.530 8.150 8.190 4,414,701 -0.10(-1.21%)
Jun 06, 2012 8.160 8.370 8.100 8.290 10,147,840 +0.23(+2.85%)
Jun 05, 2012 7.860 8.250 7.810 8.060 7,108,343 +0.20(+2.54%)
Jun 04, 2012 8.090 8.090 7.740 7.860 6,844,281 -0.19(-2.36%)
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.