Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2012 7331 7337 7216 7216 0 +0.00(+0.00%)
Sep 29, 2012 7331 7337 7216 7216 0 +0.00(+0.00%)
Sep 28, 2012 7331 7337 7216 7216 32,355,400 -73.87(-1.01%)
Sep 27, 2012 7313 7325 7269 7290 30,703,000 +13.51(+0.19%)
Sep 26, 2012 7363 7363 7256 7277 37,243,300 -148.60(-2.00%)
Sep 25, 2012 7406 7439 7369 7425 29,641,900 +11.95(+0.16%)
Sep 24, 2012 7420 7440 7388 7413 24,075,200 -38.46(-0.52%)
Sep 23, 2012 7409 7479 7391 7452 0 +0.00(+0.00%)
Sep 22, 2012 7409 7479 7391 7452 0 +0.00(+0.00%)
Sep 21, 2012 7409 7479 7391 7452 77,212,600 +62.13(+0.84%)
Sep 20, 2012 7323 7390 7313 7389 37,224,000 -1.27(-0.02%)
Sep 19, 2012 7387 7396 7326 7391 28,954,700 +43.07(+0.59%)
Sep 18, 2012 7350 7375 7304 7348 33,100,400 -56.00(-0.76%)
Sep 17, 2012 7390 7414 7382 7404 27,963,100 -8.44(-0.11%)
Sep 16, 2012 7398 7446 7389 7412 0 +0.00(+0.00%)
Sep 15, 2012 7398 7446 7389 7412 0 +0.00(+0.00%)
Sep 14, 2012 7398 7446 7389 7412 43,834,700 +101.81(+1.39%)
Sep 13, 2012 7342 7353 7280 7310 28,565,400 -33.21(-0.45%)
Sep 12, 2012 7332 7410 7307 7344 39,922,100 +33.42(+0.46%)
Sep 11, 2012 7197 7313 7187 7310 29,404,200 +96.41(+1.34%)
Sep 10, 2012 7208 7234 7204 7214 26,317,500 -0.80(-0.01%)
Sep 08, 2012 7184 7249 7183 7214 0 +0.00(+0.00%)
Sep 07, 2012 7184 7249 7183 7214 41,982,900 +47.17(+0.66%)
Sep 06, 2012 6984 7172 6978 7167 41,747,200 +202.64(+2.91%)
Sep 05, 2012 6942 7004 6893 6965 25,428,300 +32.11(+0.46%)
Sep 04, 2012 7013 7016 6920 6933 21,725,300 -82.25(-1.17%)
Sep 03, 2012 6947 7016 6944 7015 19,610,000 +44.04(+0.63%)
Sep 02, 2012 6898 7011 6890 6971 0 +0.00(+0.00%)
Sep 01, 2012 6898 7011 6890 6971 0 +0.00(+0.00%)
Aug 31, 2012 6898 7011 6890 6971 27,766,800 +75.30(+1.09%)
Aug 30, 2012 6962 6978 6871 6895 27,541,100 -115.08(-1.64%)
Aug 29, 2012 7003 7030 6946 7011 16,399,700 +7.89(+0.11%)
Aug 28, 2012 7004 7031 6976 7003 17,055,700 -44.77(-0.64%)
Aug 27, 2012 6960 7049 6946 7047 14,170,000 +76.38(+1.10%)
Aug 26, 2012 6958 6990 6886 6971 0 +0.00(+0.00%)
Aug 25, 2012 6958 6990 6886 6971 0 +0.00(+0.00%)
Aug 24, 2012 6958 6990 6886 6971 21,145,300 +21.50(+0.31%)
Aug 23, 2012 7066 7081 6923 6950 27,346,700 -68.18(-0.97%)
Aug 22, 2012 7048 7052 7005 7018 22,101,100 -71.57(-1.01%)
Aug 21, 2012 7049 7105 7042 7089 20,980,100 +55.64(+0.79%)
Aug 20, 2012 7037 7086 7009 7034 21,036,200 -7.20(-0.10%)
Aug 19, 2012 7011 7041 7001 7041 0 +0.00(+0.00%)
Aug 18, 2012 7011 7041 7001 7041 0 +0.00(+0.00%)
Aug 17, 2012 7011 7041 7001 7041 31,597,300 +44.59(+0.64%)
Aug 16, 2012 6958 7001 6929 6996 24,262,600 +49.49(+0.71%)
Aug 15, 2012 6953 6973 6910 6947 16,927,300 -27.59(-0.40%)
Aug 14, 2012 6965 6995 6940 6974 18,671,000 +64.71(+0.94%)
Aug 13, 2012 6936 6976 6882 6910 19,034,100 -34.88(-0.50%)
Aug 12, 2012 6928 6955 6892 6945 0 +0.00(+0.00%)
Aug 11, 2012 6928 6955 6892 6945 0 +0.00(+0.00%)
Aug 10, 2012 6928 6955 6892 6945 21,472,200 -20.43(-0.29%)
Aug 09, 2012 6979 6989 6891 6965 27,897,800 -1.16(-0.02%)
Aug 08, 2012 6945 6966 6907 6966 23,986,600 -1.80(-0.03%)
Aug 07, 2012 6909 6980 6903 6968 30,006,900 +49.23(+0.71%)
Aug 06, 2012 6846 6943 6846 6919 26,947,400 +53.06(+0.77%)
Aug 05, 2012 6626 6877 6621 6866 0 +0.00(+0.00%)
Aug 04, 2012 6626 6877 6621 6866 0 +0.00(+0.00%)
Aug 03, 2012 6626 6877 6621 6866 38,691,500 +259.57(+3.93%)
Aug 02, 2012 6756 6856 6596 6606 44,863,600 -148.37(-2.20%)
Aug 01, 2012 6776 6800 6736 6754 23,663,400 -17.80(-0.26%)
Jul 31, 2012 6781 6835 6756 6772 29,189,800 -1.80(-0.03%)
Jul 30, 2012 6729 6797 6703 6774 28,093,500 +84.66(+1.27%)
Jul 29, 2012 6605 6690 6514 6689 0 +0.00(+0.00%)
Jul 28, 2012 6605 6690 6514 6689 0 +0.00(+0.00%)
Jul 27, 2012 6605 6690 6514 6689 29,769,600 +106.44(+1.62%)
Jul 26, 2012 6393 6596 6325 6583 44,942,200 +176.44(+2.75%)
Jul 25, 2012 6388 6475 6375 6407 26,023,500 +16.11(+0.25%)
Jul 24, 2012 6421 6456 6378 6390 26,391,400 -28.92(-0.45%)
Jul 23, 2012 6562 6572 6371 6419 33,956,800 -210.69(-3.18%)
Jul 22, 2012 6742 6776 6621 6630 0 +0.00(+0.00%)
Jul 21, 2012 6742 6776 6621 6630 0 +0.00(+0.00%)
Jul 20, 2012 6742 6776 6621 6630 44,337,500 -128.37(-1.90%)
Jul 19, 2012 6707 6774 6699 6758 33,451,400 +73.97(+1.11%)
Jul 18, 2012 6602 6691 6579 6684 24,546,900 +106.78(+1.62%)
Jul 17, 2012 6584 6611 6543 6578 22,448,800 +11.92(+0.18%)
Jul 16, 2012 6551 6577 6511 6566 20,388,100 +8.62(+0.13%)
Jul 15, 2012 6446 6557 6436 6557 0 +0.00(+0.00%)
Jul 14, 2012 6446 6557 6436 6557 0 +0.00(+0.00%)
Jul 13, 2012 6446 6557 6436 6557 28,655,600 +137.75(+2.15%)
Jul 12, 2012 6411 6448 6367 6419 33,641,700 -34.50(-0.53%)
Jul 11, 2012 6413 6497 6399 6454 23,031,900 +15.52(+0.24%)
Jul 10, 2012 6397 6491 6350 6438 27,864,900 +50.76(+0.79%)
Jul 09, 2012 6409 6421 6376 6388 23,483,900 -22.54(-0.35%)
Jul 08, 2012 6508 6534 6408 6410 0 +0.00(+0.00%)
Jul 07, 2012 6508 6534 6408 6410 0 +0.00(+0.00%)
Jul 06, 2012 6508 6534 6408 6410 27,674,400 -125.45(-1.92%)
Jul 05, 2012 6562 6642 6476 6536 36,858,200 -29.24(-0.45%)
Jul 04, 2012 6564 6574 6526 6565 20,045,900 -13.41(-0.20%)
Jul 03, 2012 6508 6578 6505 6578 28,768,600 +82.13(+1.26%)
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.