Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.00 10.23 9.691 9.769 15,823,945 -0.26(-2.59%)
Jul 30, 2012 10.24 10.36 10.01 10.03 14,752,517 -0.35(-3.41%)
Jul 27, 2012 10.30 10.54 10.06 10.38 19,980,168 +0.13(+1.26%)
Jul 26, 2012 9.216 10.33 9.216 10.25 33,924,060 +1.59(+18.36%)
Jul 25, 2012 9.216 9.267 8.606 8.662 24,212,898 -0.40(-4.39%)
Jul 24, 2012 9.466 9.561 8.930 9.060 16,382,911 -0.46(-4.81%)
Jul 23, 2012 9.112 9.596 9.112 9.518 16,347,264 +0.13(+1.38%)
Jul 20, 2012 9.034 9.497 9.025 9.389 13,126,822 +0.34(+3.72%)
Jul 19, 2012 9.354 9.389 8.887 9.051 23,451,538 -0.29(-3.06%)
Jul 18, 2012 9.717 9.925 9.224 9.337 14,180,349 -0.32(-3.31%)
Jul 17, 2012 9.492 9.691 9.233 9.656 12,091,866 +0.21(+2.20%)
Jul 16, 2012 9.449 9.544 9.220 9.449 9,622,725 -0.06(-0.64%)
Jul 13, 2012 9.371 9.778 9.337 9.510 15,055,040 +0.14(+1.48%)
Jul 12, 2012 9.008 9.466 8.904 9.371 19,928,828 +0.26(+2.85%)
Jul 11, 2012 9.354 9.389 9.025 9.112 16,447,530 -0.22(-2.32%)
Jul 10, 2012 9.656 9.700 9.250 9.328 13,606,572 -0.26(-2.71%)
Jul 09, 2012 9.527 9.631 9.384 9.587 11,609,042 -0.01(-0.09%)
Jul 06, 2012 9.406 9.648 9.371 9.596 10,035,544 -0.03(-0.27%)
Jul 05, 2012 9.337 9.674 9.337 9.622 13,664,388 +0.24(+2.58%)
Jul 03, 2012 9.466 9.544 9.315 9.380 7,616,336 -0.05(-0.55%)
Jul 02, 2012 9.250 9.479 9.129 9.432 15,663,764 +0.18(+1.96%)
Jun 29, 2012 8.948 9.259 8.827 9.250 20,902,224 +0.62(+7.21%)
Jun 28, 2012 8.472 8.645 8.377 8.628 12,628,914 +0.09(+1.01%)
Jun 27, 2012 8.585 8.809 8.438 8.541 19,418,774 +0.14(+1.65%)
Jun 26, 2012 8.118 8.524 8.066 8.403 17,891,222 +0.42(+5.31%)
Jun 25, 2012 7.962 8.144 7.798 7.979 11,041,997 -0.14(-1.70%)
Jun 22, 2012 7.997 8.157 7.858 8.118 8,907,467 +0.22(+2.74%)
Jun 21, 2012 8.247 8.351 7.876 7.902 13,172,230 -0.34(-4.09%)
Jun 20, 2012 8.239 8.463 8.144 8.239 13,953,208 -0.07(-0.83%)
Jun 19, 2012 8.170 8.342 8.066 8.308 14,397,830 +0.24(+3.00%)
Jun 18, 2012 7.763 8.126 7.720 8.066 14,135,927 +0.27(+3.44%)
Jun 15, 2012 7.685 7.858 7.543 7.798 14,321,065 +0.15(+1.92%)
Jun 14, 2012 7.314 7.685 7.288 7.651 13,413,928 +0.38(+5.23%)
Jun 13, 2012 7.391 7.495 7.227 7.270 15,316,547 -0.15(-1.98%)
Jun 12, 2012 7.314 7.435 7.210 7.417 13,752,819 +0.15(+2.02%)
Jun 11, 2012 7.867 7.893 7.253 7.270 11,676,868 -0.49(-6.35%)
Jun 08, 2012 7.694 7.772 7.491 7.763 8,412,112 +0.09(+1.13%)
Jun 07, 2012 7.893 7.979 7.599 7.677 17,542,516 +0.10(+1.37%)
Jun 06, 2012 7.366 7.642 7.314 7.573 19,354,732 +0.52(+7.35%)
Jun 05, 2012 6.613 7.089 6.605 7.054 12,503,193 +0.40(+5.97%)
Jun 04, 2012 7.115 7.167 6.596 6.657 20,038,018 -0.48(-6.78%)
Jun 01, 2012 7.772 7.789 7.115 7.141 21,495,846 -0.95(-11.75%)
May 31, 2012 7.971 8.191 7.616 8.092 16,668,642 +0.15(+1.85%)
May 30, 2012 8.074 8.109 7.729 7.945 11,039,606 -0.29(-3.47%)
May 29, 2012 8.170 8.317 8.014 8.230 10,284,104 +0.16(+2.04%)
May 25, 2012 8.109 8.213 8.014 8.066 7,125,446 -0.06(-0.74%)
May 24, 2012 8.066 8.161 7.902 8.126 10,756,888 +0.09(+1.08%)
May 23, 2012 7.772 8.083 7.651 8.040 14,334,872 +0.19(+2.42%)
May 22, 2012 7.694 8.031 7.616 7.850 13,529,736 +0.19(+2.48%)
May 21, 2012 7.340 7.681 7.141 7.660 13,321,701 +0.32(+4.36%)
May 18, 2012 7.530 7.564 7.098 7.340 19,854,266 -0.16(-2.19%)
May 17, 2012 8.230 8.317 7.478 7.504 21,535,124 -0.70(-8.54%)
May 16, 2012 8.524 8.697 8.187 8.204 17,498,978 -0.21(-2.47%)
May 15, 2012 8.265 8.533 8.066 8.412 16,811,234 +0.15(+1.78%)
May 14, 2012 8.671 8.688 8.247 8.265 13,551,412 -0.24(-2.85%)
May 11, 2012 8.273 8.608 8.092 8.507 11,503,642 +0.14(+1.65%)
May 10, 2012 8.654 8.723 8.334 8.368 10,655,632 -0.16(-1.83%)
May 09, 2012 8.195 8.593 7.971 8.524 18,424,712 +0.22(+2.60%)
May 08, 2012 8.559 8.593 8.135 8.308 22,176,558 -0.34(-3.90%)
May 07, 2012 8.576 8.701 8.515 8.645 12,699,019 +0.05(+0.60%)
May 04, 2012 8.671 8.982 8.559 8.593 16,265,303 -0.10(-1.19%)
May 03, 2012 8.939 8.999 8.662 8.697 12,066,640 -0.18(-2.04%)
May 02, 2012 8.593 9.354 8.559 8.878 25,751,766 +0.21(+2.39%)
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.