Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.610 9.739 9.604 9.677 51,843 +0.04(+0.38%)
Sep 27, 2012 9.696 9.696 9.616 9.641 46,003 +0.02(+0.19%)
Sep 26, 2012 9.561 9.641 9.561 9.622 51,045 +0.09(+0.90%)
Sep 25, 2012 9.525 9.561 9.476 9.537 46,994 +0.02(+0.26%)
Sep 24, 2012 9.396 9.512 9.396 9.512 71,870 +0.09(+0.91%)
Sep 21, 2012 9.390 9.427 9.360 9.427 44,550 +0.05(+0.52%)
Sep 20, 2012 9.305 9.390 9.268 9.378 136,039 +0.08(+0.85%)
Sep 19, 2012 9.274 9.341 9.274 9.299 34,359 +0.02(+0.26%)
Sep 18, 2012 9.250 9.274 9.219 9.274 30,509 +0.02(+0.26%)
Sep 17, 2012 9.250 9.255 9.189 9.250 45,298 +0.00(+0.00%)
Sep 14, 2012 9.189 9.250 9.189 9.250 68,729 +0.06(+0.66%)
Sep 13, 2012 9.146 9.189 9.109 9.189 67,796 +0.04(+0.47%)
Sep 12, 2012 9.152 9.152 9.090 9.146 42,191 +0.04(+0.43%)
Sep 11, 2012 9.040 9.107 9.040 9.107 33,924 +0.05(+0.54%)
Sep 10, 2012 9.076 9.082 9.028 9.058 32,600 -0.02(-0.20%)
Sep 07, 2012 9.082 9.082 8.985 9.076 66,476 -0.01(-0.07%)
Sep 06, 2012 9.082 9.089 9.040 9.082 41,060 -0.00(-0.00%)
Sep 05, 2012 9.058 9.107 9.046 9.083 36,877 -0.03(-0.33%)
Sep 04, 2012 9.089 9.119 9.034 9.113 43,634 -0.01(-0.07%)
Aug 31, 2012 9.113 9.119 9.070 9.119 37,232 +0.01(+0.07%)
Aug 30, 2012 9.095 9.119 9.022 9.113 43,389 +0.02(+0.20%)
Aug 29, 2012 9.076 9.101 9.016 9.095 62,742 +0.13(+1.49%)
Aug 27, 2012 8.845 8.961 8.845 8.961 59,447 +0.09(+0.96%)
Aug 24, 2012 8.809 8.876 8.766 8.876 42,608 +0.01(+0.14%)
Aug 23, 2012 8.845 8.888 8.836 8.864 20,138 +0.04(+0.41%)
Aug 22, 2012 8.870 8.931 8.760 8.827 95,991 -0.08(-0.89%)
Aug 21, 2012 9.003 9.028 8.882 8.906 39,966 -0.13(-1.41%)
Aug 20, 2012 8.997 9.034 8.949 9.034 68,647 +0.03(+0.34%)
Aug 17, 2012 8.900 9.003 8.890 9.003 62,814 +0.12(+1.37%)
Aug 16, 2012 8.864 8.935 8.858 8.882 102,164 +0.02(+0.27%)
Aug 15, 2012 8.906 8.906 8.803 8.858 142,154 +0.01(+0.07%)
Aug 14, 2012 8.779 8.888 8.779 8.851 89,270 +0.02(+0.21%)
Aug 13, 2012 8.906 8.906 8.785 8.833 121,752 -0.05(-0.59%)
Aug 10, 2012 8.946 8.988 8.855 8.886 168,001 -0.07(-0.83%)
Aug 09, 2012 9.061 9.061 8.946 8.959 47,005 -0.10(-1.12%)
Aug 08, 2012 9.049 9.061 9.037 9.061 14,748 +0.02(+0.27%)
Aug 07, 2012 9.121 9.127 9.031 9.037 58,270 -0.08(-0.93%)
Aug 06, 2012 9.182 9.217 9.121 9.121 32,398 -0.04(-0.46%)
Aug 03, 2012 9.200 9.230 9.164 9.164 3,751 -0.04(-0.39%)
Aug 02, 2012 9.140 9.217 9.115 9.200 18,237 +0.03(+0.33%)
Aug 01, 2012 9.176 9.176 9.127 9.170 17,868 -0.01(-0.07%)
Jul 31, 2012 9.097 9.176 9.097 9.176 24,810 +0.04(+0.40%)
Jul 30, 2012 9.103 9.164 9.049 9.140 44,761 +0.01(+0.13%)
Jul 27, 2012 9.140 9.164 9.127 9.128 24,244 -0.01(-0.13%)
Jul 26, 2012 9.067 9.140 9.067 9.140 17,456 +0.02(+0.24%)
Jul 25, 2012 9.079 9.127 9.061 9.118 65,037 -0.02(-0.17%)
Jul 24, 2012 9.127 9.134 9.079 9.134 29,141 +0.05(+0.60%)
Jul 23, 2012 9.103 9.121 9.079 9.079 12,559 -0.02(-0.27%)
Jul 20, 2012 9.049 9.115 9.049 9.103 21,049 +0.02(+0.27%)
Jul 19, 2012 8.994 9.079 8.994 9.079 34,815 +0.07(+0.74%)
Jul 18, 2012 8.994 9.115 8.994 9.013 58,396 -0.04(-0.40%)
Jul 17, 2012 8.892 9.049 8.890 9.049 37,039 +0.07(+0.81%)
Jul 16, 2012 8.928 8.976 8.916 8.976 14,274 +0.07(+0.75%)
Jul 13, 2012 8.849 8.930 8.849 8.910 15,664 +0.02(+0.25%)
Jul 12, 2012 8.867 8.893 8.849 8.888 21,219 -0.03(-0.29%)
Jul 11, 2012 8.853 8.913 8.853 8.913 13,212 +0.05(+0.59%)
Jul 10, 2012 8.847 8.889 8.847 8.861 9,814 +0.02(+0.28%)
Jul 09, 2012 8.841 8.859 8.823 8.836 5,335 +0.02(+0.21%)
Jul 06, 2012 8.793 8.817 8.793 8.817 10,763 +0.00(+0.00%)
Jul 05, 2012 8.805 8.824 8.805 8.817 10,773 -0.00(-0.03%)
Jul 03, 2012 8.835 8.835 8.799 8.819 6,357 +0.01(+0.09%)
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.