Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 8.978 9.012 8.793 8.892 4,232,262 +0.02(+0.24%)
Jul 29, 2011 8.986 9.003 8.866 8.870 6,502,137 -0.20(-2.15%)
Jul 28, 2011 8.988 9.301 8.988 9.065 9,374,125 +0.06(+0.62%)
Jul 27, 2011 9.055 9.387 8.875 9.010 26,121,908 +0.91(+11.25%)
Jul 26, 2011 8.200 8.200 8.028 8.099 3,551,231 -0.06(-0.79%)
Jul 25, 2011 8.088 8.245 8.067 8.163 3,426,143 -0.00(-0.05%)
Jul 22, 2011 8.103 8.189 7.994 8.167 2,726,653 +0.16(+1.95%)
Jul 21, 2011 7.981 8.082 7.937 8.011 2,339,940 +0.04(+0.54%)
Jul 20, 2011 8.045 8.125 7.927 7.968 3,787,369 -0.08(-0.96%)
Jul 19, 2011 7.957 8.092 7.915 8.045 3,825,561 +0.14(+1.79%)
Jul 18, 2011 7.887 7.936 7.782 7.904 4,578,338 +0.00(+0.00%)
Jul 15, 2011 8.020 8.067 7.859 7.904 5,364,640 -0.05(-0.57%)
Jul 14, 2011 8.127 8.127 7.897 7.949 5,209,441 -0.14(-1.72%)
Jul 13, 2011 8.133 8.230 8.017 8.088 3,234,632 +0.01(+0.19%)
Jul 12, 2011 8.112 8.165 8.043 8.073 5,737,536 -0.02(-0.26%)
Jul 11, 2011 8.206 8.347 8.054 8.095 5,555,362 -0.17(-2.02%)
Jul 08, 2011 8.176 8.298 8.142 8.262 4,867,197 -0.01(-0.08%)
Jul 07, 2011 8.326 8.326 8.245 8.268 6,297,384 -0.00(-0.03%)
Jul 06, 2011 8.345 8.380 8.266 8.270 5,250,918 -0.10(-1.23%)
Jul 05, 2011 8.135 8.442 8.097 8.373 5,825,777 +0.22(+2.71%)
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.