Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.960 10.05 9.953 9.993 2,573,892 +0.03(+0.28%)
Jul 30, 2012 9.918 9.984 9.845 9.965 2,590,860 +0.05(+0.47%)
Jul 27, 2012 9.822 9.944 9.784 9.918 2,764,891 +0.16(+1.69%)
Jul 26, 2012 9.756 9.791 9.685 9.754 2,316,362 +0.12(+1.19%)
Jul 25, 2012 9.650 9.681 9.570 9.638 1,818,559 +0.02(+0.20%)
Jul 24, 2012 9.547 9.638 9.537 9.620 2,046,525 +0.07(+0.76%)
Jul 23, 2012 9.629 9.629 9.526 9.547 3,670,582 -0.20(-2.05%)
Jul 20, 2012 9.777 9.808 9.739 9.747 2,347,416 -0.10(-0.98%)
Jul 19, 2012 9.916 9.918 9.825 9.843 1,961,157 -0.04(-0.38%)
Jul 18, 2012 9.852 9.925 9.845 9.880 2,186,620 +0.02(+0.17%)
Jul 17, 2012 9.866 9.906 9.838 9.864 2,629,955 +0.01(+0.10%)
Jul 16, 2012 9.819 9.890 9.801 9.855 2,802,539 -0.00(-0.02%)
Jul 13, 2012 9.777 9.887 9.761 9.857 1,955,453 +0.08(+0.84%)
Jul 12, 2012 9.714 9.807 9.654 9.775 2,006,506 -0.02(-0.17%)
Jul 11, 2012 9.855 9.878 9.735 9.791 3,360,351 -0.04(-0.36%)
Jul 10, 2012 9.843 9.873 9.789 9.826 3,896,875 +0.01(+0.14%)
Jul 09, 2012 9.751 9.829 9.731 9.812 1,588,933 +0.04(+0.38%)
Jul 06, 2012 9.775 9.801 9.662 9.775 1,692,388 -0.03(-0.34%)
Jul 05, 2012 9.775 9.852 9.721 9.808 1,690,009 +0.01(+0.12%)
Jul 03, 2012 9.747 9.866 9.730 9.796 1,860,162 +0.03(+0.31%)
Jul 02, 2012 9.681 9.772 9.681 9.765 808,105 +0.09(+0.90%)
Jun 29, 2012 9.643 9.695 9.573 9.678 2,059,721 +0.19(+1.95%)
Jun 28, 2012 9.490 9.505 9.401 9.493 1,939,306 -0.04(-0.44%)
Jun 27, 2012 9.594 9.613 9.493 9.535 1,709,037 -0.04(-0.44%)
Jun 26, 2012 9.441 9.629 9.434 9.577 2,698,781 +0.16(+1.65%)
Jun 25, 2012 9.354 9.461 9.333 9.422 2,030,408 -0.01(-0.07%)
Jun 22, 2012 9.394 9.469 9.392 9.429 1,254,591 +0.06(+0.68%)
Jun 21, 2012 9.587 9.588 9.359 9.366 2,782,323 -0.21(-2.18%)
Jun 20, 2012 9.599 9.617 9.466 9.575 2,243,292 +0.02(+0.20%)
Jun 19, 2012 9.495 9.601 9.486 9.556 2,943,055 +0.14(+1.52%)
Jun 18, 2012 9.436 9.455 9.375 9.413 3,156,164 -0.05(-0.52%)
Jun 15, 2012 9.495 9.516 9.396 9.462 2,865,716 -0.06(-0.59%)
Jun 14, 2012 9.552 9.575 9.455 9.519 3,310,264 -0.01(-0.15%)
Jun 13, 2012 9.490 9.596 9.453 9.533 2,489,963 +0.16(+1.71%)
Jun 12, 2012 9.313 9.380 9.279 9.373 2,374,698 +0.11(+1.19%)
Jun 11, 2012 9.400 9.416 9.258 9.263 2,384,594 -0.07(-0.74%)
Jun 08, 2012 9.263 9.389 9.222 9.332 2,007,917 -0.00(-0.02%)
Jun 07, 2012 9.297 9.365 9.265 9.334 3,661,455 +0.09(+1.02%)
Jun 06, 2012 9.112 9.242 9.091 9.240 2,363,635 +0.15(+1.69%)
Jun 05, 2012 9.048 9.119 9.011 9.087 1,855,474 +0.04(+0.40%)
Jun 04, 2012 8.998 9.062 8.954 9.050 2,413,256 +0.05(+0.61%)
Jun 01, 2012 9.073 9.101 8.959 8.995 2,503,834 -0.13(-1.43%)
May 31, 2012 9.034 9.169 8.977 9.126 2,922,487 +0.13(+1.40%)
May 30, 2012 9.007 9.050 8.979 9.000 2,075,967 -0.09(-0.96%)
May 29, 2012 9.041 9.096 9.016 9.087 1,873,234 +0.09(+0.99%)
May 25, 2012 8.998 9.043 8.950 8.998 2,326,415 -0.01(-0.08%)
May 24, 2012 9.151 9.151 8.957 9.005 2,508,869 -0.14(-1.50%)
May 23, 2012 9.151 9.167 9.039 9.142 2,293,286 -0.08(-0.92%)
May 22, 2012 9.197 9.226 9.166 9.226 2,263,894 +0.00(+0.05%)
May 21, 2012 9.117 9.224 9.105 9.222 1,556,634 +0.12(+1.36%)
May 18, 2012 9.245 9.247 9.053 9.098 3,022,721 -0.10(-1.12%)
May 17, 2012 9.242 9.261 9.183 9.201 3,997,087 -0.05(-0.57%)
May 16, 2012 9.272 9.309 9.204 9.254 2,859,171 -0.00(-0.05%)
May 15, 2012 9.204 9.323 9.165 9.258 2,648,042 +0.04(+0.45%)
May 14, 2012 9.231 9.256 9.174 9.217 1,424,884 -0.06(-0.62%)
May 11, 2012 9.279 9.398 9.268 9.275 1,644,948 +0.00(+0.02%)
May 10, 2012 9.284 9.307 9.210 9.272 2,234,770 +0.06(+0.70%)
May 09, 2012 9.210 9.263 9.140 9.208 3,081,657 -0.07(-0.79%)
May 08, 2012 9.371 9.423 9.224 9.281 2,743,813 -0.13(-1.39%)
May 07, 2012 9.272 9.415 9.258 9.412 2,408,989 +0.13(+1.38%)
May 04, 2012 9.279 9.311 9.226 9.284 1,969,679 -0.05(-0.51%)
May 03, 2012 9.380 9.380 9.238 9.332 2,486,647 -0.00(-0.05%)
May 02, 2012 9.238 9.359 9.185 9.336 2,556,200 +0.05(+0.59%)
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.