Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.301 8.455 8.226 8.249 4,993,864 -0.04(-0.51%)
Oct 28, 2011 8.239 8.340 8.204 8.291 3,194,536 +0.04(+0.54%)
Oct 27, 2011 8.402 8.467 8.178 8.247 5,093,115 +0.03(+0.39%)
Oct 26, 2011 8.360 8.426 8.182 8.214 2,725,439 -0.12(-1.43%)
Oct 25, 2011 8.483 8.550 8.327 8.334 2,044,848 -0.15(-1.81%)
Oct 24, 2011 8.275 8.610 8.275 8.487 3,196,353 +0.24(+2.86%)
Oct 21, 2011 8.283 8.368 8.176 8.251 2,918,946 +0.06(+0.76%)
Oct 20, 2011 8.237 8.287 8.095 8.188 2,782,937 -0.07(-0.88%)
Oct 19, 2011 8.356 8.457 8.214 8.261 3,996,455 -0.18(-2.13%)
Oct 18, 2011 8.378 8.479 8.208 8.441 2,408,146 +0.05(+0.65%)
Oct 17, 2011 8.400 8.499 8.354 8.386 2,655,814 -0.05(-0.60%)
Oct 14, 2011 8.455 8.612 8.382 8.437 2,712,718 +0.09(+1.11%)
Oct 13, 2011 8.204 8.443 8.051 8.344 4,037,826 +0.14(+1.65%)
Oct 12, 2011 8.455 8.485 8.125 8.208 7,929,432 +0.02(+0.30%)
Oct 11, 2011 8.075 8.224 8.047 8.184 3,362,867 +0.11(+1.35%)
Oct 10, 2011 7.889 8.089 7.889 8.075 4,576,860 +0.27(+3.44%)
Oct 07, 2011 7.738 7.899 7.703 7.806 4,023,832 +0.07(+0.97%)
Oct 06, 2011 7.721 7.758 7.554 7.731 4,338,112 +0.12(+1.57%)
Oct 05, 2011 7.505 7.653 7.311 7.612 9,307,930 +0.14(+1.89%)
Oct 04, 2011 7.568 7.632 7.299 7.471 8,489,454 -0.18(-2.38%)
Oct 03, 2011 7.972 8.039 7.622 7.653 5,764,920 -0.34(-4.22%)
Sep 30, 2011 8.020 8.224 7.899 7.990 6,869,099 -0.09(-1.12%)
Sep 29, 2011 8.164 8.190 7.946 8.081 5,977,707 +0.03(+0.35%)
Sep 28, 2011 8.226 8.342 8.051 8.053 3,236,432 -0.15(-1.82%)
Sep 27, 2011 8.224 8.432 8.168 8.202 4,301,180 +0.02(+0.27%)
Sep 26, 2011 8.162 8.232 8.014 8.180 3,751,494 +0.03(+0.42%)
Sep 23, 2011 8.075 8.152 7.984 8.146 5,895,746 +0.02(+0.22%)
Sep 22, 2011 8.222 8.275 8.002 8.127 7,083,677 -0.21(-2.47%)
Sep 21, 2011 8.489 8.594 8.323 8.334 4,956,706 -0.18(-2.16%)
Sep 20, 2011 8.580 8.687 8.491 8.517 6,957,307 -0.00(-0.05%)
Sep 19, 2011 8.295 8.608 8.293 8.521 5,732,637 +0.14(+1.69%)
Sep 16, 2011 8.406 8.439 8.300 8.380 8,597,921 +0.02(+0.24%)
Sep 15, 2011 8.111 8.483 8.006 8.360 7,621,009 +0.33(+4.05%)
Sep 14, 2011 8.089 8.176 7.931 8.035 5,208,200 +0.01(+0.18%)
Sep 13, 2011 7.980 8.164 7.972 8.020 7,346,977 +0.03(+0.40%)
Sep 12, 2011 7.792 7.990 7.792 7.988 4,532,073 +0.06(+0.82%)
Sep 09, 2011 7.907 8.055 7.837 7.923 6,551,360 -0.06(-0.78%)
Sep 08, 2011 7.986 8.069 7.936 7.986 3,740,149 -0.03(-0.38%)
Sep 07, 2011 7.938 8.039 7.879 8.016 3,907,936 +0.16(+2.08%)
Sep 06, 2011 7.604 7.875 7.552 7.853 3,276,873 +0.06(+0.73%)
Sep 02, 2011 7.877 7.915 7.710 7.796 3,222,181 -0.18(-2.28%)
Sep 01, 2011 7.996 8.138 7.974 7.978 5,116,335 -0.01(-0.10%)
Aug 31, 2011 8.004 8.085 7.917 7.986 9,271,618 +0.05(+0.61%)
Aug 30, 2011 7.889 8.046 7.875 7.938 4,771,149 +0.02(+0.31%)
Aug 29, 2011 7.752 7.946 7.738 7.913 3,933,512 +0.23(+3.05%)
Aug 26, 2011 7.455 7.713 7.434 7.679 5,314,885 +0.17(+2.29%)
Aug 25, 2011 7.445 7.583 7.430 7.507 7,523,248 +0.09(+1.17%)
Aug 24, 2011 7.372 7.485 7.307 7.420 4,224,749 +0.02(+0.27%)
Aug 23, 2011 7.018 7.418 6.980 7.400 5,381,996 +0.39(+5.59%)
Aug 22, 2011 7.095 7.131 6.978 7.008 4,775,460 +0.07(+1.02%)
Aug 19, 2011 7.028 7.200 6.893 6.938 7,548,691 -0.15(-2.17%)
Aug 18, 2011 6.980 7.257 6.980 7.091 6,260,207 -0.25(-3.41%)
Aug 17, 2011 7.453 7.493 7.321 7.342 5,546,303 -0.09(-1.20%)
Aug 16, 2011 7.699 7.707 7.400 7.430 6,615,011 -0.32(-4.14%)
Aug 15, 2011 7.883 7.893 7.657 7.752 4,083,607 +0.11(+1.43%)
Aug 12, 2011 7.606 7.748 7.554 7.643 5,026,969 +0.08(+1.01%)
Aug 11, 2011 7.297 7.667 7.237 7.566 5,480,583 +0.30(+4.17%)
Aug 10, 2011 7.321 7.501 7.198 7.263 7,738,802 -0.21(-2.81%)
Aug 09, 2011 7.424 7.503 7.077 7.473 10,149,076 +0.17(+2.32%)
Aug 08, 2011 7.525 7.625 7.226 7.303 9,035,186 -0.44(-5.71%)
Aug 05, 2011 7.818 7.818 7.513 7.746 8,364,909 -0.03(-0.36%)
Aug 04, 2011 8.121 8.121 7.762 7.774 9,487,032 -0.40(-4.92%)
Aug 03, 2011 8.097 8.186 7.891 8.176 9,339,184 +0.04(+0.47%)
Aug 02, 2011 8.334 8.443 8.127 8.138 6,500,456 -0.24(-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.