Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8601 8733 8585 8695 140,200 +59.62(+0.69%)
Jul 30, 2012 8659 8663 8589 8635 112,000 +68.80(+0.80%)
Jul 29, 2012 8547 8569 8523 8567 0 +0.00(+0.00%)
Jul 28, 2012 8547 8569 8523 8567 0 +0.00(+0.00%)
Jul 27, 2012 8547 8569 8523 8567 129,000 +123.54(+1.46%)
Jul 26, 2012 8408 8449 8359 8443 153,400 +77.20(+0.92%)
Jul 25, 2012 8411 8434 8328 8366 137,400 -122.19(-1.44%)
Jul 24, 2012 8498 8518 8446 8488 126,200 -20.23(-0.24%)
Jul 23, 2012 8582 8606 8500 8508 103,400 -161.55(-1.86%)
Jul 22, 2012 8786 8792 8663 8670 0 +0.00(+0.00%)
Jul 21, 2012 8786 8792 8663 8670 0 +0.00(+0.00%)
Jul 20, 2012 8786 8792 8663 8670 117,000 -125.68(-1.43%)
Jul 19, 2012 8795 8836 8771 8796 113,200 +68.81(+0.79%)
Jul 18, 2012 8796 8802 8715 8727 119,000 -28.26(-0.32%)
Jul 17, 2012 8741 8809 8712 8755 112,000 +30.88(+0.35%)
Jul 16, 2012 8701 8759 8695 8724 0 +0.00(+0.00%)
Jul 15, 2012 8701 8759 8695 8724 0 +0.00(+0.00%)
Jul 14, 2012 8701 8759 8695 8724 0 +0.00(+0.00%)
Jul 13, 2012 8701 8759 8695 8724 122,800 +4.11(+0.05%)
Jul 12, 2012 8859 8863 8710 8720 141,800 -130.99(-1.48%)
Jul 11, 2012 8819 8851 8798 8851 98,000 -6.73(-0.08%)
Jul 10, 2012 8922 8967 8856 8858 108,400 -39.15(-0.44%)
Jul 09, 2012 8923 8954 8892 8897 92,000 -123.87(-1.37%)
Jul 08, 2012 9053 9082 8977 9021 0 +0.00(+0.00%)
Jul 07, 2012 9053 9082 8977 9021 0 +0.00(+0.00%)
Jul 06, 2012 9053 9082 8977 9021 108,200 -59.05(-0.65%)
Jul 05, 2012 9078 9131 9069 9080 97,000 -24.37(-0.27%)
Jul 04, 2012 9120 9136 9095 9104 105,600 +37.58(+0.41%)
Jul 03, 2012 9014 9082 9013 9067 121,000 +63.11(+0.70%)
Jul 02, 2012 9104 9104 9003 9003 99,800 -3.30(-0.04%)
Jun 30, 2012 8811 9044 8803 9007 0 +0.00(+0.00%)
Jun 29, 2012 8811 9044 8803 9007 143,800 +132.67(+1.50%)
Jun 28, 2012 8816 8881 8806 8874 118,600 +143.62(+1.65%)
Jun 27, 2012 8678 8730 8642 8730 106,000 +66.50(+0.77%)
Jun 26, 2012 8672 8713 8619 8664 127,600 -70.63(-0.81%)
Jun 25, 2012 8838 8838 8726 8735 92,800 -63.73(-0.72%)
Jun 24, 2012 8734 8830 8732 8798 0 +0.00(+0.00%)
Jun 23, 2012 8734 8830 8732 8798 0 +0.00(+0.00%)
Jun 22, 2012 8734 8830 8732 8798 113,200 -25.72(-0.29%)
Jun 21, 2012 8794 8859 8791 8824 132,600 +71.76(+0.82%)
Jun 20, 2012 8739 8770 8711 8752 114,200 +96.44(+1.11%)
Jun 19, 2012 8693 8713 8631 8656 99,200 -65.15(-0.75%)
Jun 18, 2012 8724 8767 8711 8721 109,800 +151.70(+1.77%)
Jun 16, 2012 8608 8625 8553 8569 0 +0.00(+0.00%)
Jun 15, 2012 8608 8625 8553 8569 106,600 +0.43(+0.01%)
Jun 14, 2012 8531 8592 8521 8569 101,600 -18.95(-0.22%)
Jun 13, 2012 8558 8616 8554 8588 101,600 +51.12(+0.60%)
Jun 12, 2012 8479 8576 8452 8537 113,200 -88.18(-1.02%)
Jun 11, 2012 8612 8666 8595 8625 108,800 +165.64(+1.96%)
Jun 10, 2012 8610 8612 8427 8459 0 +0.00(+0.00%)
Jun 09, 2012 8610 8612 8427 8459 0 +0.00(+0.00%)
Jun 08, 2012 8610 8612 8427 8459 182,800 -180.46(-2.09%)
Jun 07, 2012 8639 8648 8600 8640 127,400 +106.19(+1.24%)
Jun 06, 2012 8428 8549 8413 8534 160,200 +151.53(+1.81%)
Jun 05, 2012 8331 8388 8307 8382 137,000 +86.37(+1.04%)
Jun 04, 2012 8279 8303 8239 8296 126,800 -144.62(-1.71%)
Jun 03, 2012 8465 8487 8422 8440 0 +0.00(+0.00%)
Jun 01, 2012 8465 8487 8422 8440 125,200 -102.48(-1.20%)
May 31, 2012 8500 8543 8455 8543 162,800 -90.46(-1.05%)
May 30, 2012 8638 8657 8569 8633 119,000 -23.89(-0.28%)
May 29, 2012 8566 8657 8517 8657 129,600 +63.93(+0.74%)
May 28, 2012 8605 8625 8569 8593 97,000 +12.76(+0.15%)
May 27, 2012 8617 8617 8551 8580 0 +0.00(+0.00%)
May 26, 2012 8617 8617 8551 8580 0 +0.00(+0.00%)
May 25, 2012 8617 8617 8551 8580 113,600 +17.01(+0.20%)
May 24, 2012 8538 8598 8497 8563 134,200 +6.78(+0.08%)
May 23, 2012 8715 8715 8539 8557 142,800 -172.69(-1.98%)
May 22, 2012 8722 8740 8690 8729 111,000 +95.40(+1.10%)
May 21, 2012 8618 8676 8609 8634 110,800 +22.58(+0.26%)
May 20, 2012 8728 8736 8588 8611 0 +0.00(+0.00%)
May 19, 2012 8728 8736 8588 8611 0 +0.00(+0.00%)
May 18, 2012 8728 8736 8588 8611 155,000 -265.28(-2.99%)
May 17, 2012 8789 8885 8766 8877 160,200 +75.42(+0.86%)
May 16, 2012 8866 8884 8756 8801 145,400 -99.57(-1.12%)
May 15, 2012 8911 8931 8839 8901 145,000 -73.10(-0.81%)
May 14, 2012 8986 9031 8948 8974 112,800 +20.53(+0.23%)
May 13, 2012 9019 9051 8945 8953 0 +0.00(+0.00%)
May 12, 2012 9019 9051 8945 8953 0 +0.00(+0.00%)
May 11, 2012 9019 9051 8945 8953 143,400 -56.34(-0.63%)
May 10, 2012 9013 9076 8986 9010 141,600 -35.41(-0.39%)
May 09, 2012 9113 9116 9021 9045 131,600 -136.59(-1.49%)
May 08, 2012 9190 9208 9159 9182 112,400 +62.51(+0.69%)
May 07, 2012 9198 9206 9109 9119 133,000 -261.11(-2.78%)
May 06, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 05, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 04, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 03, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 02, 2012 9398 9418 9345 9380 94,600 +29.30(+0.31%)
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.
X