Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 8.463 8.495 8.289 8.382 4,489,678 +0.02(+0.24%)
Jul 29, 2011 8.471 8.487 8.358 8.362 6,897,611 -0.18(-2.15%)
Jul 28, 2011 8.473 8.768 8.473 8.546 9,944,279 +0.05(+0.62%)
Jul 27, 2011 8.536 8.849 8.366 8.493 27,710,696 +0.86(+11.25%)
Jul 26, 2011 7.729 7.729 7.568 7.635 3,767,225 -0.06(-0.79%)
Jul 25, 2011 7.624 7.772 7.604 7.695 3,634,528 -0.00(-0.05%)
Jul 22, 2011 7.639 7.719 7.536 7.699 2,892,493 +0.15(+1.95%)
Jul 21, 2011 7.523 7.618 7.482 7.552 2,482,260 +0.04(+0.54%)
Jul 20, 2011 7.584 7.659 7.473 7.511 4,017,724 -0.07(-0.96%)
Jul 19, 2011 7.501 7.628 7.461 7.584 4,058,239 +0.13(+1.79%)
Jul 18, 2011 7.434 7.481 7.335 7.451 4,856,802 +0.00(+0.00%)
Jul 15, 2011 7.560 7.604 7.408 7.451 5,690,929 -0.04(-0.57%)
Jul 14, 2011 7.661 7.661 7.445 7.493 5,526,291 -0.13(-1.72%)
Jul 13, 2011 7.667 7.758 7.558 7.624 3,431,369 +0.01(+0.19%)
Jul 12, 2011 7.647 7.697 7.582 7.610 6,086,505 -0.02(-0.26%)
Jul 11, 2011 7.736 7.869 7.592 7.630 5,893,251 -0.16(-2.02%)
Jul 08, 2011 7.707 7.822 7.675 7.788 5,163,230 -0.01(-0.08%)
Jul 07, 2011 7.849 7.849 7.772 7.794 6,680,404 -0.00(-0.03%)
Jul 06, 2011 7.867 7.899 7.792 7.796 5,570,290 -0.10(-1.23%)
Jul 05, 2011 7.669 7.958 7.632 7.893 6,180,113 +0.21(+2.71%)
Jul 01, 2011 7.481 7.723 7.450 7.685 8,804,317 -0.03(-0.34%)
Jun 30, 2011 7.665 7.752 7.639 7.711 5,197,568 +0.08(+1.01%)
Jun 29, 2011 7.485 7.653 7.457 7.635 5,667,531 +0.16(+2.14%)
Jun 28, 2011 7.396 7.536 7.396 7.475 4,108,619 +0.09(+1.23%)
Jun 27, 2011 7.356 7.420 7.344 7.384 4,768,664 +0.01(+0.16%)
Jun 24, 2011 7.372 7.416 7.245 7.372 14,327,940 -0.03(-0.46%)
Jun 23, 2011 7.531 7.531 7.352 7.406 6,032,858 -0.17(-2.19%)
Jun 22, 2011 7.473 7.702 7.449 7.572 4,925,917 +0.08(+1.11%)
Jun 21, 2011 7.350 7.594 7.350 7.489 5,287,458 +0.16(+2.12%)
Jun 20, 2011 7.338 7.380 7.247 7.333 3,795,890 +0.03(+0.41%)
Jun 17, 2011 7.131 7.348 7.055 7.303 7,690,936 +0.27(+3.82%)
Jun 16, 2011 7.109 7.119 6.968 7.034 5,421,105 -0.09(-1.25%)
Jun 15, 2011 7.164 7.267 7.099 7.123 4,556,838 -0.04(-0.54%)
Jun 14, 2011 7.172 7.226 7.144 7.162 4,429,314 +0.04(+0.54%)
Jun 13, 2011 7.051 7.146 7.026 7.123 4,063,199 +0.09(+1.23%)
Jun 10, 2011 7.125 7.138 6.986 7.037 4,665,676 -0.09(-1.33%)
Jun 09, 2011 7.186 7.202 7.119 7.131 4,807,228 -0.06(-0.90%)
Jun 08, 2011 7.180 7.291 7.156 7.196 4,742,518 +0.03(+0.45%)
Jun 07, 2011 7.232 7.273 7.160 7.164 4,981,564 -0.05(-0.67%)
Jun 06, 2011 7.283 7.301 7.194 7.212 2,930,058 -0.09(-1.22%)
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.