Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.869 6.877 6.745 6.780 64,854,860 -0.11(-1.60%)
Sep 27, 2012 6.965 7.000 6.890 6.890 37,410,560 +0.01(+0.10%)
Sep 26, 2012 6.862 6.958 6.780 6.883 64,520,524 -0.06(-0.79%)
Sep 25, 2012 7.117 7.130 6.917 6.938 53,585,660 -0.16(-2.23%)
Sep 24, 2012 7.082 7.148 7.055 7.096 41,515,360 -0.06(-0.77%)
Sep 21, 2012 7.240 7.247 7.124 7.151 51,580,972 -0.03(-0.38%)
Sep 20, 2012 7.206 7.234 7.117 7.179 41,798,456 -0.10(-1.42%)
Sep 19, 2012 7.213 7.330 7.185 7.282 61,668,148 +0.12(+1.63%)
Sep 18, 2012 7.082 7.185 7.069 7.165 50,810,096 +0.02(+0.29%)
Sep 17, 2012 7.062 7.165 7.055 7.144 46,424,992 -0.10(-1.33%)
Sep 14, 2012 7.158 7.268 7.144 7.240 81,365,336 +0.13(+1.84%)
Sep 13, 2012 7.014 7.137 6.958 7.110 74,056,256 +0.09(+1.27%)
Sep 12, 2012 7.048 7.082 6.993 7.020 40,772,644 +0.04(+0.59%)
Sep 11, 2012 7.000 7.048 6.965 6.979 40,933,952 +0.03(+0.40%)
Sep 10, 2012 6.931 7.069 6.917 6.952 63,057,648 -0.02(-0.30%)
Sep 07, 2012 6.842 7.034 6.828 6.972 88,164,928 +0.15(+2.27%)
Sep 06, 2012 6.642 6.848 6.642 6.818 98,885,120 +0.24(+3.61%)
Sep 05, 2012 6.498 6.615 6.457 6.580 59,049,640 +0.11(+1.70%)
Sep 04, 2012 6.443 6.512 6.429 6.470 55,161,432 +0.05(+0.75%)
Aug 31, 2012 6.457 6.484 6.402 6.422 40,764,412 +0.02(+0.32%)
Aug 30, 2012 6.395 6.422 6.360 6.402 23,934,506 -0.01(-0.11%)
Aug 29, 2012 6.415 6.463 6.388 6.408 37,980,920 -0.05(-0.75%)
Aug 27, 2012 6.539 6.546 6.450 6.457 33,092,064 -0.07(-1.05%)
Aug 24, 2012 6.477 6.546 6.470 6.525 28,474,180 +0.03(+0.42%)
Aug 23, 2012 6.498 6.560 6.477 6.498 34,231,372 -0.03(-0.42%)
Aug 22, 2012 6.532 6.573 6.463 6.525 39,216,824 -0.03(-0.42%)
Aug 21, 2012 6.635 6.670 6.546 6.553 38,221,436 -0.07(-1.04%)
Aug 20, 2012 6.587 6.628 6.539 6.622 56,580,348 +0.00(+0.00%)
Aug 17, 2012 6.642 6.725 6.601 6.622 50,223,756 +0.03(+0.42%)
Aug 16, 2012 6.532 6.649 6.525 6.594 49,918,008 +0.07(+1.05%)
Aug 15, 2012 6.491 6.556 6.470 6.525 30,891,142 +0.03(+0.53%)
Aug 14, 2012 6.498 6.642 6.477 6.491 69,242,448 +0.03(+0.43%)
Aug 13, 2012 6.429 6.477 6.360 6.463 30,716,998 +0.03(+0.53%)
Aug 10, 2012 6.395 6.436 6.347 6.429 28,534,208 +0.01(+0.11%)
Aug 09, 2012 6.402 6.505 6.395 6.422 44,953,088 -0.01(-0.11%)
Aug 08, 2012 6.360 6.450 6.353 6.429 32,911,996 +0.03(+0.43%)
Aug 07, 2012 6.312 6.457 6.312 6.402 63,370,016 +0.11(+1.75%)
Aug 06, 2012 6.278 6.333 6.250 6.292 34,640,876 +0.04(+0.66%)
Aug 03, 2012 6.202 6.292 6.161 6.250 56,189,476 +0.12(+1.91%)
Aug 02, 2012 6.182 6.209 6.065 6.133 65,899,852 -0.08(-1.33%)
Aug 01, 2012 6.388 6.477 6.182 6.216 95,906,896 -0.10(-1.63%)
Jul 31, 2012 6.244 6.346 6.237 6.319 60,499,512 +0.10(+1.54%)
Jul 30, 2012 6.182 6.278 6.162 6.223 59,889,732 +0.07(+1.11%)
Jul 27, 2012 6.148 6.223 6.073 6.155 99,417,232 +0.03(+0.45%)
Jul 26, 2012 6.189 6.230 6.039 6.128 75,723,680 -0.01(-0.11%)
Jul 25, 2012 6.271 6.292 6.096 6.134 64,832,244 -0.06(-0.99%)
Jul 24, 2012 6.271 6.319 6.121 6.196 78,195,272 -0.08(-1.20%)
Jul 23, 2012 6.210 6.295 6.189 6.271 49,381,944 -0.03(-0.43%)
Jul 20, 2012 6.346 6.394 6.278 6.299 40,903,644 -0.10(-1.50%)
Jul 19, 2012 6.463 6.497 6.381 6.394 49,085,560 -0.02(-0.32%)
Jul 18, 2012 6.415 6.511 6.387 6.415 45,317,064 +0.03(+0.43%)
Jul 17, 2012 6.346 6.394 6.237 6.387 43,150,264 +0.05(+0.86%)
Jul 16, 2012 6.305 6.374 6.257 6.333 42,166,464 -0.01(-0.11%)
Jul 13, 2012 6.264 6.374 6.251 6.340 44,205,524 +0.10(+1.53%)
Jul 12, 2012 6.333 6.346 6.237 6.244 80,548,304 -0.14(-2.14%)
Jul 11, 2012 6.381 6.415 6.333 6.381 46,832,696 -0.01(-0.21%)
Jul 10, 2012 6.497 6.531 6.346 6.394 49,009,440 -0.07(-1.06%)
Jul 09, 2012 6.469 6.476 6.367 6.463 54,653,556 -0.03(-0.53%)
Jul 06, 2012 6.476 6.511 6.428 6.497 44,398,224 -0.05(-0.73%)
Jul 05, 2012 6.613 6.661 6.517 6.545 46,460,280 -0.02(-0.31%)
Jul 03, 2012 6.517 6.695 6.490 6.565 72,570,376 +0.14(+2.24%)
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.