Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.25 10.29 10.13 10.13 2,320,512 -0.07(-0.71%)
Aug 30, 2012 10.26 10.28 10.15 10.20 1,753,301 -0.08(-0.75%)
Aug 29, 2012 10.27 10.31 10.24 10.28 1,594,100 +0.02(+0.18%)
Aug 27, 2012 10.31 10.31 10.26 10.26 1,877,233 +0.01(+0.11%)
Aug 24, 2012 10.17 10.32 10.17 10.25 2,165,627 +0.06(+0.63%)
Aug 23, 2012 10.21 10.22 10.12 10.19 3,143,116 -0.02(-0.24%)
Aug 22, 2012 10.21 10.26 10.19 10.21 1,687,878 -0.06(-0.58%)
Aug 21, 2012 10.38 10.39 10.26 10.27 2,155,769 -0.08(-0.77%)
Aug 20, 2012 10.29 10.38 10.28 10.35 1,667,885 +0.05(+0.53%)
Aug 17, 2012 10.30 10.32 10.26 10.30 1,731,745 -0.01(-0.07%)
Aug 16, 2012 10.33 10.35 10.24 10.30 2,133,277 -0.01(-0.09%)
Aug 15, 2012 10.34 10.35 10.12 10.31 2,330,752 -0.02(-0.20%)
Aug 14, 2012 10.35 10.37 10.31 10.33 1,879,249 -0.00(-0.02%)
Aug 13, 2012 10.33 10.39 10.28 10.34 2,937,255 -0.02(-0.20%)
Aug 10, 2012 10.27 10.37 10.23 10.36 3,012,111 +0.06(+0.57%)
Aug 09, 2012 10.17 10.31 10.15 10.30 5,303,084 +0.15(+1.48%)
Aug 08, 2012 10.05 10.30 9.979 10.15 6,356,439 +0.28(+2.84%)
Aug 07, 2012 9.772 9.902 9.761 9.868 3,100,992 +0.14(+1.43%)
Aug 06, 2012 9.729 9.758 9.679 9.729 1,380,027 +0.03(+0.35%)
Aug 03, 2012 9.740 9.806 9.683 9.694 2,104,924 +0.07(+0.71%)
Aug 02, 2012 9.624 9.681 9.546 9.626 1,896,229 -0.02(-0.24%)
Aug 01, 2012 9.731 9.758 9.639 9.649 2,922,702 -0.04(-0.40%)
Jul 31, 2012 9.656 9.744 9.649 9.688 2,655,066 +0.03(+0.28%)
Jul 30, 2012 9.615 9.679 9.544 9.660 2,672,569 +0.05(+0.47%)
Jul 27, 2012 9.521 9.640 9.485 9.615 2,852,088 +0.16(+1.69%)
Jul 26, 2012 9.458 9.491 9.389 9.455 2,389,414 +0.11(+1.19%)
Jul 25, 2012 9.355 9.385 9.278 9.344 1,875,911 +0.02(+0.20%)
Jul 24, 2012 9.255 9.344 9.246 9.326 2,111,067 +0.07(+0.76%)
Jul 23, 2012 9.335 9.335 9.234 9.255 3,786,342 -0.19(-2.05%)
Jul 20, 2012 9.478 9.508 9.442 9.449 2,421,447 -0.09(-0.98%)
Jul 19, 2012 9.613 9.615 9.525 9.542 2,023,006 -0.04(-0.38%)
Jul 18, 2012 9.551 9.622 9.544 9.578 2,255,580 +0.02(+0.17%)
Jul 17, 2012 9.565 9.603 9.537 9.562 2,712,897 +0.01(+0.10%)
Jul 16, 2012 9.519 9.587 9.501 9.553 2,890,923 -0.00(-0.02%)
Jul 13, 2012 9.478 9.585 9.462 9.556 2,017,122 +0.08(+0.84%)
Jul 12, 2012 9.417 9.507 9.359 9.476 2,069,785 -0.02(-0.17%)
Jul 11, 2012 9.553 9.576 9.437 9.492 3,466,328 -0.03(-0.36%)
Jul 10, 2012 9.542 9.571 9.490 9.526 4,019,772 +0.01(+0.14%)
Jul 09, 2012 9.453 9.528 9.433 9.512 1,639,044 +0.04(+0.38%)
Jul 06, 2012 9.476 9.501 9.367 9.476 1,745,762 -0.03(-0.34%)
Jul 05, 2012 9.476 9.551 9.423 9.508 1,743,307 +0.01(+0.12%)
Jul 03, 2012 9.449 9.565 9.433 9.496 1,918,826 +0.03(+0.31%)
Jul 02, 2012 9.385 9.474 9.385 9.467 833,591 +0.08(+0.90%)
Jun 29, 2012 9.348 9.398 9.280 9.382 2,124,679 +0.18(+1.95%)
Jun 28, 2012 9.200 9.214 9.114 9.203 2,000,467 -0.04(-0.44%)
Jun 27, 2012 9.301 9.319 9.203 9.244 1,762,936 -0.04(-0.44%)
Jun 26, 2012 9.152 9.335 9.146 9.285 2,783,893 +0.15(+1.65%)
Jun 25, 2012 9.068 9.172 9.048 9.134 2,094,442 -0.01(-0.07%)
Jun 22, 2012 9.107 9.180 9.105 9.141 1,294,158 +0.06(+0.68%)
Jun 21, 2012 9.294 9.295 9.073 9.080 2,870,070 -0.20(-2.18%)
Jun 20, 2012 9.305 9.323 9.176 9.282 2,314,039 +0.02(+0.20%)
Jun 19, 2012 9.205 9.307 9.196 9.264 3,035,871 +0.14(+1.52%)
Jun 18, 2012 9.148 9.166 9.089 9.125 3,255,701 -0.05(-0.52%)
Jun 15, 2012 9.205 9.225 9.109 9.173 2,956,093 -0.05(-0.59%)
Jun 14, 2012 9.260 9.282 9.166 9.228 3,414,661 -0.01(-0.15%)
Jun 13, 2012 9.200 9.303 9.164 9.241 2,568,489 +0.15(+1.71%)
Jun 12, 2012 9.029 9.093 8.995 9.086 2,449,590 +0.11(+1.19%)
Jun 11, 2012 9.113 9.128 8.975 8.980 2,459,798 -0.07(-0.74%)
Jun 08, 2012 8.980 9.102 8.940 9.046 2,071,242 -0.00(-0.02%)
Jun 07, 2012 9.013 9.079 8.982 9.049 3,776,928 +0.09(+1.02%)
Jun 06, 2012 8.834 8.960 8.814 8.958 2,438,177 +0.15(+1.69%)
Jun 05, 2012 8.771 8.840 8.736 8.809 1,913,991 +0.04(+0.40%)
Jun 04, 2012 8.723 8.785 8.680 8.774 2,489,363 +0.05(+0.61%)
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.