Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.26 10.30 10.14 10.14 2,317,601 -0.07(-0.71%)
Aug 30, 2012 10.27 10.29 10.16 10.22 1,751,102 -0.08(-0.75%)
Aug 29, 2012 10.29 10.32 10.25 10.29 1,592,100 +0.02(+0.18%)
Aug 27, 2012 10.32 10.32 10.27 10.28 1,874,878 +0.01(+0.11%)
Aug 24, 2012 10.18 10.33 10.18 10.27 2,162,910 +0.06(+0.63%)
Aug 23, 2012 10.22 10.23 10.13 10.20 3,139,174 -0.03(-0.24%)
Aug 22, 2012 10.23 10.27 10.20 10.23 1,685,760 -0.06(-0.58%)
Aug 21, 2012 10.40 10.40 10.28 10.29 2,153,065 -0.08(-0.77%)
Aug 20, 2012 10.31 10.39 10.29 10.37 1,665,792 +0.05(+0.53%)
Aug 17, 2012 10.31 10.33 10.27 10.31 1,729,573 -0.01(-0.07%)
Aug 16, 2012 10.34 10.36 10.25 10.32 2,130,601 -0.01(-0.09%)
Aug 15, 2012 10.35 10.37 10.13 10.33 2,327,828 -0.02(-0.20%)
Aug 14, 2012 10.36 10.39 10.32 10.35 1,876,891 -0.00(-0.02%)
Aug 13, 2012 10.34 10.40 10.29 10.35 2,933,570 -0.02(-0.20%)
Aug 10, 2012 10.28 10.38 10.24 10.37 3,008,332 +0.06(+0.58%)
Aug 09, 2012 10.18 10.33 10.16 10.31 5,296,431 +0.15(+1.48%)
Aug 08, 2012 10.06 10.31 9.992 10.16 6,348,466 +0.28(+2.84%)
Aug 07, 2012 9.784 9.914 9.773 9.880 3,097,102 +0.14(+1.43%)
Aug 06, 2012 9.741 9.771 9.691 9.741 1,378,295 +0.03(+0.35%)
Aug 03, 2012 9.752 9.818 9.695 9.707 2,102,283 +0.07(+0.71%)
Aug 02, 2012 9.636 9.693 9.558 9.638 1,893,851 -0.02(-0.24%)
Aug 01, 2012 9.743 9.771 9.651 9.661 2,919,036 -0.04(-0.40%)
Jul 31, 2012 9.668 9.757 9.661 9.700 2,651,735 +0.03(+0.28%)
Jul 30, 2012 9.627 9.691 9.556 9.672 2,669,216 +0.05(+0.47%)
Jul 27, 2012 9.533 9.652 9.497 9.627 2,848,510 +0.16(+1.69%)
Jul 26, 2012 9.470 9.503 9.401 9.467 2,386,416 +0.11(+1.19%)
Jul 25, 2012 9.367 9.397 9.289 9.356 1,873,558 +0.02(+0.20%)
Jul 24, 2012 9.267 9.356 9.257 9.337 2,108,419 +0.07(+0.76%)
Jul 23, 2012 9.346 9.346 9.246 9.267 3,781,593 -0.19(-2.05%)
Jul 20, 2012 9.490 9.520 9.453 9.460 2,418,410 -0.09(-0.98%)
Jul 19, 2012 9.625 9.627 9.537 9.554 2,020,469 -0.04(-0.38%)
Jul 18, 2012 9.563 9.634 9.556 9.590 2,252,750 +0.02(+0.17%)
Jul 17, 2012 9.577 9.615 9.549 9.574 2,709,494 +0.01(+0.10%)
Jul 16, 2012 9.531 9.599 9.513 9.565 2,887,297 -0.00(-0.02%)
Jul 13, 2012 9.490 9.597 9.474 9.568 2,014,592 +0.08(+0.84%)
Jul 12, 2012 9.428 9.519 9.371 9.488 2,067,189 -0.02(-0.17%)
Jul 11, 2012 9.565 9.588 9.449 9.504 3,461,979 -0.03(-0.36%)
Jul 10, 2012 9.554 9.583 9.501 9.538 4,014,729 +0.01(+0.14%)
Jul 09, 2012 9.465 9.540 9.445 9.524 1,636,987 +0.04(+0.38%)
Jul 06, 2012 9.488 9.513 9.378 9.488 1,743,572 -0.03(-0.34%)
Jul 05, 2012 9.488 9.563 9.435 9.520 1,741,120 +0.01(+0.12%)
Jul 03, 2012 9.460 9.577 9.444 9.508 1,916,419 +0.03(+0.31%)
Jul 02, 2012 9.397 9.485 9.397 9.479 832,545 +0.08(+0.90%)
Jun 29, 2012 9.360 9.410 9.292 9.394 2,122,014 +0.18(+1.95%)
Jun 28, 2012 9.212 9.226 9.125 9.214 1,997,957 -0.04(-0.44%)
Jun 27, 2012 9.312 9.330 9.214 9.255 1,760,724 -0.04(-0.44%)
Jun 26, 2012 9.164 9.346 9.157 9.296 2,780,401 +0.15(+1.65%)
Jun 25, 2012 9.080 9.183 9.059 9.146 2,091,814 -0.01(-0.07%)
Jun 22, 2012 9.118 9.191 9.116 9.153 1,292,534 +0.06(+0.68%)
Jun 21, 2012 9.305 9.307 9.084 9.091 2,866,470 -0.20(-2.18%)
Jun 20, 2012 9.317 9.335 9.188 9.294 2,311,137 +0.02(+0.20%)
Jun 19, 2012 9.216 9.319 9.207 9.276 3,032,063 +0.14(+1.52%)
Jun 18, 2012 9.159 9.178 9.100 9.137 3,251,617 -0.05(-0.52%)
Jun 15, 2012 9.216 9.237 9.121 9.184 2,952,384 -0.05(-0.59%)
Jun 14, 2012 9.271 9.294 9.178 9.239 3,410,378 -0.01(-0.15%)
Jun 13, 2012 9.212 9.314 9.175 9.253 2,565,267 +0.16(+1.71%)
Jun 12, 2012 9.040 9.104 9.007 9.098 2,446,517 +0.11(+1.19%)
Jun 11, 2012 9.124 9.140 8.987 8.991 2,456,712 -0.07(-0.74%)
Jun 08, 2012 8.991 9.113 8.951 9.058 2,068,643 -0.00(-0.02%)
Jun 07, 2012 9.024 9.090 8.993 9.060 3,772,190 +0.09(+1.02%)
Jun 06, 2012 8.845 8.971 8.825 8.969 2,435,119 +0.15(+1.69%)
Jun 05, 2012 8.782 8.851 8.747 8.820 1,911,590 +0.04(+0.40%)
Jun 04, 2012 8.734 8.796 8.691 8.785 2,486,240 +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.