Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.66 10.78 10.55 10.61 4,163,784 -0.01(-0.10%)
Aug 30, 2012 10.64 10.69 10.58 10.62 1,678,346 -0.07(-0.65%)
Aug 29, 2012 10.69 10.71 10.56 10.69 2,869,104 +0.06(+0.60%)
Aug 27, 2012 10.64 10.74 10.57 10.62 3,790,195 +0.09(+0.82%)
Aug 24, 2012 10.50 10.64 10.44 10.54 3,817,347 +0.04(+0.39%)
Aug 23, 2012 10.58 10.60 10.40 10.50 3,058,019 -0.08(-0.75%)
Aug 22, 2012 10.59 10.66 10.39 10.58 3,413,914 -0.04(-0.40%)
Aug 21, 2012 10.71 10.74 10.59 10.62 2,690,423 -0.08(-0.78%)
Aug 20, 2012 10.68 10.74 10.62 10.70 1,764,062 -0.00(-0.04%)
Aug 17, 2012 10.74 10.79 10.68 10.71 2,016,787 -0.03(-0.30%)
Aug 16, 2012 10.82 10.84 10.71 10.74 3,473,085 +0.00(+0.04%)
Aug 15, 2012 10.58 10.80 10.56 10.74 4,390,941 +0.15(+1.45%)
Aug 14, 2012 10.67 10.79 10.56 10.58 3,900,726 -0.04(-0.35%)
Aug 13, 2012 10.60 10.71 10.49 10.62 3,010,168 -0.04(-0.38%)
Aug 10, 2012 10.47 10.67 10.44 10.66 3,754,781 +0.18(+1.69%)
Aug 09, 2012 10.56 10.61 10.47 10.48 3,472,315 -0.07(-0.69%)
Aug 08, 2012 10.73 10.74 10.54 10.56 4,673,978 -0.16(-1.48%)
Aug 07, 2012 10.93 10.95 10.70 10.71 4,612,919 -0.13(-1.20%)
Aug 06, 2012 10.83 10.94 10.68 10.84 5,685,876 +0.03(+0.28%)
Aug 03, 2012 10.71 10.86 10.65 10.81 2,766,836 +0.29(+2.71%)
Aug 02, 2012 10.66 10.79 10.50 10.53 4,279,274 -0.16(-1.47%)
Aug 01, 2012 10.77 10.83 10.68 10.69 2,977,230 -0.03(-0.27%)
Jul 31, 2012 10.93 10.98 10.69 10.71 3,547,859 -0.13(-1.20%)
Jul 30, 2012 11.02 11.02 10.78 10.84 4,727,878 -0.12(-1.12%)
Jul 27, 2012 10.81 11.04 10.64 10.97 8,099,612 +0.15(+1.38%)
Jul 26, 2012 10.57 10.88 10.46 10.82 6,631,244 +0.40(+3.79%)
Jul 25, 2012 10.18 10.70 10.02 10.42 16,361,031 +0.59(+5.96%)
Jul 24, 2012 9.875 9.875 9.633 9.837 7,553,382 +0.03(+0.31%)
Jul 23, 2012 9.727 9.830 9.619 9.806 4,142,013 -0.08(-0.84%)
Jul 20, 2012 9.887 9.910 9.800 9.890 2,915,754 +0.01(+0.12%)
Jul 19, 2012 10.04 10.09 9.853 9.877 6,069,252 -0.08(-0.82%)
Jul 18, 2012 9.771 9.979 9.714 9.959 4,076,672 +0.20(+2.02%)
Jul 17, 2012 9.712 9.812 9.710 9.761 4,356,423 +0.05(+0.50%)
Jul 16, 2012 9.511 9.739 9.466 9.712 11,623,932 +0.23(+2.45%)
Jul 13, 2012 9.268 9.503 9.268 9.480 4,925,343 +0.16(+1.77%)
Jul 12, 2012 9.507 9.551 9.289 9.315 6,397,507 -0.28(-2.89%)
Jul 11, 2012 9.613 9.696 9.533 9.592 3,909,709 -0.07(-0.76%)
Jul 10, 2012 9.641 9.767 9.594 9.666 6,407,951 +0.03(+0.30%)
Jul 09, 2012 9.486 9.659 9.452 9.637 5,941,174 +0.15(+1.59%)
Jul 06, 2012 9.541 9.615 9.446 9.486 5,086,247 -0.11(-1.15%)
Jul 05, 2012 9.505 9.672 9.492 9.596 5,363,175 +0.10(+1.07%)
Jul 03, 2012 9.266 9.496 9.201 9.494 2,565,585 +0.24(+2.57%)
Jul 02, 2012 9.344 9.419 9.222 9.256 5,118,222 -0.03(-0.33%)
Jun 29, 2012 9.250 9.297 9.185 9.287 3,720,852 +0.26(+2.84%)
Jun 28, 2012 9.240 9.291 8.963 9.030 4,429,566 -0.26(-2.81%)
Jun 27, 2012 9.291 9.423 9.262 9.291 4,128,573 +0.04(+0.44%)
Jun 26, 2012 9.022 9.303 9.016 9.250 3,434,653 +0.21(+2.32%)
Jun 25, 2012 9.154 9.240 9.030 9.040 3,157,230 -0.23(-2.44%)
Jun 22, 2012 9.215 9.327 9.207 9.266 6,938,561 +0.12(+1.27%)
Jun 21, 2012 9.287 9.360 9.132 9.150 3,914,443 -0.05(-0.58%)
Jun 20, 2012 9.291 9.299 9.148 9.203 2,569,174 -0.11(-1.16%)
Jun 19, 2012 9.417 9.468 9.272 9.311 3,827,011 -0.10(-1.02%)
Jun 18, 2012 9.277 9.484 9.220 9.407 3,012,775 +0.07(+0.74%)
Jun 15, 2012 9.266 9.399 9.215 9.338 4,348,184 +0.09(+1.01%)
Jun 14, 2012 9.183 9.278 9.116 9.244 3,983,643 +0.08(+0.89%)
Jun 13, 2012 9.230 9.311 9.107 9.162 4,792,462 -0.08(-0.84%)
Jun 12, 2012 9.160 9.250 9.077 9.240 3,085,216 +0.14(+1.54%)
Jun 11, 2012 9.283 9.329 9.099 9.099 2,802,195 -0.12(-1.28%)
Jun 08, 2012 9.156 9.228 9.097 9.217 2,177,264 -0.03(-0.29%)
Jun 07, 2012 9.425 9.464 9.222 9.244 1,976,808 -0.06(-0.68%)
Jun 06, 2012 9.138 9.413 9.110 9.307 4,104,056 +0.26(+2.90%)
Jun 05, 2012 8.928 9.057 8.903 9.044 2,446,070 +0.08(+0.93%)
Jun 04, 2012 9.006 9.077 8.867 8.961 3,338,516 -0.01(-0.16%)
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.