Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.806 8.969 8.727 8.750 4,707,542 -0.05(-0.51%)
Oct 28, 2011 8.740 8.847 8.703 8.795 3,011,378 +0.05(+0.54%)
Oct 27, 2011 8.913 8.982 8.676 8.748 4,801,102 +0.03(+0.39%)
Oct 26, 2011 8.868 8.939 8.680 8.714 2,569,176 -0.13(-1.43%)
Oct 25, 2011 8.999 9.070 8.834 8.840 1,927,607 -0.16(-1.81%)
Oct 24, 2011 8.778 9.134 8.778 9.003 3,013,090 +0.25(+2.86%)
Oct 21, 2011 8.787 8.877 8.673 8.752 2,751,588 +0.07(+0.76%)
Oct 20, 2011 8.737 8.791 8.587 8.686 2,623,378 -0.08(-0.88%)
Oct 19, 2011 8.864 8.971 8.714 8.763 3,767,318 -0.19(-2.13%)
Oct 18, 2011 8.888 8.995 8.707 8.954 2,270,075 +0.06(+0.65%)
Oct 17, 2011 8.911 9.016 8.862 8.896 2,503,543 -0.05(-0.60%)
Oct 14, 2011 8.969 9.136 8.892 8.950 2,557,185 +0.10(+1.11%)
Oct 13, 2011 8.703 8.956 8.540 8.851 3,806,318 +0.14(+1.65%)
Oct 12, 2011 8.969 9.001 8.620 8.707 7,474,799 +0.03(+0.30%)
Oct 11, 2011 8.566 8.725 8.536 8.682 3,170,058 +0.12(+1.35%)
Oct 10, 2011 8.369 8.581 8.369 8.566 4,314,446 +0.29(+3.44%)
Oct 07, 2011 8.208 8.380 8.172 8.281 3,793,127 +0.08(+0.97%)
Oct 06, 2011 8.191 8.230 8.013 8.202 4,089,386 +0.13(+1.57%)
Oct 05, 2011 7.962 8.118 7.756 8.075 8,774,261 +0.15(+1.89%)
Oct 04, 2011 8.028 8.097 7.743 7.925 8,002,712 -0.19(-2.38%)
Oct 03, 2011 8.457 8.527 8.086 8.118 5,434,389 -0.36(-4.22%)
Sep 30, 2011 8.508 8.725 8.380 8.476 6,475,260 -0.10(-1.12%)
Sep 29, 2011 8.660 8.688 8.429 8.572 5,634,975 +0.03(+0.35%)
Sep 28, 2011 8.727 8.849 8.540 8.542 3,050,872 -0.16(-1.82%)
Sep 27, 2011 8.725 8.945 8.665 8.701 4,054,573 +0.02(+0.27%)
Sep 26, 2011 8.658 8.733 8.502 8.677 3,536,402 +0.04(+0.42%)
Sep 23, 2011 8.566 8.647 8.470 8.641 5,557,714 +0.02(+0.22%)
Sep 22, 2011 8.722 8.778 8.489 8.622 6,677,536 -0.22(-2.47%)
Sep 21, 2011 9.005 9.117 8.830 8.840 4,672,513 -0.20(-2.16%)
Sep 20, 2011 9.102 9.215 9.008 9.035 6,558,410 -0.00(-0.05%)
Sep 19, 2011 8.800 9.132 8.797 9.040 5,403,957 +0.15(+1.69%)
Sep 16, 2011 8.918 8.952 8.805 8.890 8,104,960 +0.02(+0.24%)
Sep 15, 2011 8.605 8.999 8.493 8.868 7,184,059 +0.35(+4.05%)
Sep 14, 2011 8.581 8.673 8.414 8.523 4,909,589 +0.02(+0.18%)
Sep 13, 2011 8.465 8.660 8.457 8.508 6,925,739 +0.03(+0.40%)
Sep 12, 2011 8.266 8.476 8.266 8.474 4,272,228 +0.07(+0.82%)
Sep 09, 2011 8.388 8.545 8.313 8.405 6,175,739 -0.07(-0.78%)
Sep 08, 2011 8.472 8.560 8.418 8.472 3,525,708 -0.03(-0.38%)
Sep 07, 2011 8.420 8.527 8.358 8.504 3,683,875 +0.17(+2.08%)
Sep 06, 2011 8.067 8.354 8.011 8.330 3,088,994 +0.06(+0.73%)
Sep 02, 2011 8.356 8.397 8.179 8.270 3,037,438 -0.19(-2.28%)
Sep 01, 2011 8.482 8.632 8.459 8.463 4,822,990 -0.01(-0.10%)
Aug 31, 2011 8.491 8.577 8.399 8.472 8,740,030 +0.05(+0.61%)
Aug 30, 2011 8.369 8.535 8.354 8.420 4,497,595 +0.03(+0.31%)
Aug 29, 2011 8.223 8.429 8.209 8.395 3,707,984 +0.25(+3.05%)
Aug 26, 2011 7.908 8.182 7.887 8.146 5,010,157 +0.18(+2.29%)
Aug 25, 2011 7.897 8.044 7.882 7.964 7,091,904 +0.09(+1.17%)
Aug 24, 2011 7.820 7.940 7.752 7.872 3,982,523 +0.02(+0.27%)
Aug 23, 2011 7.445 7.870 7.404 7.850 5,073,420 +0.42(+5.59%)
Aug 22, 2011 7.527 7.565 7.402 7.434 4,501,660 +0.08(+1.02%)
Aug 19, 2011 7.456 7.638 7.312 7.359 7,115,888 -0.16(-2.17%)
Aug 18, 2011 7.404 7.698 7.404 7.522 5,901,279 -0.27(-3.41%)
Aug 17, 2011 7.906 7.949 7.767 7.788 5,228,306 -0.09(-1.20%)
Aug 16, 2011 8.167 8.176 7.850 7.882 6,235,740 -0.34(-4.14%)
Aug 15, 2011 8.362 8.373 8.122 8.223 3,849,474 +0.12(+1.43%)
Aug 12, 2011 8.069 8.219 8.013 8.107 4,738,749 +0.08(+1.01%)
Aug 11, 2011 7.741 8.133 7.677 8.026 5,166,355 +0.32(+4.17%)
Aug 10, 2011 7.767 7.957 7.636 7.705 7,295,098 -0.22(-2.81%)
Aug 09, 2011 7.876 7.960 7.507 7.927 9,567,180 +0.18(+2.32%)
Aug 08, 2011 7.983 8.089 7.666 7.747 8,517,154 -0.47(-5.71%)
Aug 05, 2011 8.294 8.294 7.970 8.217 7,885,308 -0.03(-0.36%)
Aug 04, 2011 8.615 8.615 8.234 8.247 8,943,094 -0.43(-4.92%)
Aug 03, 2011 8.590 8.684 8.371 8.673 8,803,723 +0.04(+0.47%)
Aug 02, 2011 8.840 8.956 8.622 8.632 6,127,753 -0.26(-2.92%)
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.