Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.250 8.397 8.235 8.245 2,867,702 -0.02(-0.20%)
Oct 28, 2011 8.247 8.361 8.238 8.261 4,334,863 -0.07(-0.83%)
Oct 27, 2011 8.466 8.480 8.288 8.330 4,020,485 +0.00(+0.03%)
Oct 26, 2011 8.247 8.359 8.128 8.328 2,450,371 +0.13(+1.59%)
Oct 25, 2011 8.245 8.309 8.181 8.197 2,447,104 -0.13(-1.51%)
Oct 24, 2011 8.321 8.392 8.254 8.323 2,950,903 +0.01(+0.11%)
Oct 21, 2011 8.316 8.352 8.147 8.314 3,172,860 +0.10(+1.27%)
Oct 20, 2011 8.081 8.247 8.012 8.209 2,803,821 +0.12(+1.47%)
Oct 19, 2011 8.200 8.238 8.059 8.090 3,400,904 -0.09(-1.05%)
Oct 18, 2011 8.012 8.219 7.986 8.176 4,115,660 +0.20(+2.53%)
Oct 17, 2011 7.995 8.055 7.938 7.974 1,952,478 -0.01(-0.09%)
Oct 14, 2011 7.983 8.029 7.865 7.981 2,604,876 +0.08(+0.99%)
Oct 13, 2011 7.867 7.931 7.777 7.903 2,479,575 -0.04(-0.45%)
Oct 12, 2011 7.983 8.076 7.903 7.938 2,855,258 +0.07(+0.84%)
Oct 11, 2011 7.779 7.896 7.741 7.872 1,665,225 +0.03(+0.42%)
Oct 10, 2011 7.732 7.839 7.720 7.839 1,310,154 +0.18(+2.36%)
Oct 07, 2011 7.679 7.708 7.563 7.658 2,092,597 +0.07(+0.91%)
Oct 06, 2011 7.499 7.618 7.475 7.589 2,355,281 +0.17(+2.27%)
Oct 05, 2011 7.523 7.563 7.371 7.421 3,355,555 -0.09(-1.20%)
Oct 04, 2011 7.247 7.518 7.062 7.511 6,380,448 +0.16(+2.23%)
Oct 03, 2011 7.475 7.584 7.304 7.347 4,148,981 -0.24(-3.13%)
Sep 30, 2011 7.487 7.698 7.459 7.584 3,217,199 -0.03(-0.37%)
Sep 29, 2011 7.651 7.665 7.470 7.613 2,416,430 +0.06(+0.79%)
Sep 28, 2011 7.575 7.689 7.537 7.554 2,045,290 -0.02(-0.25%)
Sep 27, 2011 7.584 7.751 7.520 7.573 2,331,461 +0.10(+1.40%)
Sep 26, 2011 7.264 7.482 7.195 7.468 2,258,776 +0.14(+1.85%)
Sep 23, 2011 7.212 7.411 7.212 7.333 2,483,145 +0.04(+0.49%)
Sep 22, 2011 7.461 7.473 7.105 7.297 4,704,130 -0.10(-1.32%)
Sep 21, 2011 7.584 7.625 7.387 7.394 2,712,621 -0.22(-2.84%)
Sep 20, 2011 7.568 7.703 7.504 7.611 2,491,014 +0.05(+0.72%)
Sep 19, 2011 7.482 7.582 7.411 7.556 3,833,808 -0.02(-0.31%)
Sep 16, 2011 7.670 7.725 7.577 7.580 3,298,910 -0.07(-0.87%)
Sep 15, 2011 7.653 7.689 7.582 7.646 2,728,240 +0.09(+1.16%)
Sep 14, 2011 7.570 7.615 7.451 7.558 2,468,600 -0.02(-0.28%)
Sep 13, 2011 7.589 7.599 7.508 7.580 2,099,203 +0.01(+0.19%)
Sep 12, 2011 7.494 7.603 7.421 7.565 2,873,693 -0.02(-0.22%)
Sep 09, 2011 7.772 7.774 7.563 7.582 2,396,050 -0.25(-3.24%)
Sep 08, 2011 7.758 7.912 7.758 7.836 1,636,336 +0.03(+0.43%)
Sep 07, 2011 7.798 7.843 7.746 7.803 1,386,047 +0.06(+0.83%)
Sep 06, 2011 7.565 7.760 7.470 7.739 2,383,382 -0.07(-0.88%)
Sep 02, 2011 7.746 7.898 7.739 7.808 2,835,286 -0.09(-1.14%)
Sep 01, 2011 7.846 7.957 7.827 7.898 2,030,711 +0.04(+0.54%)
Aug 31, 2011 7.760 7.881 7.744 7.855 2,125,507 +0.14(+1.75%)
Aug 30, 2011 7.698 7.760 7.663 7.720 2,182,976 -0.01(-0.15%)
Aug 29, 2011 7.727 7.753 7.646 7.732 2,273,915 +0.09(+1.18%)
Aug 26, 2011 7.622 7.715 7.456 7.641 3,032,096 -0.02(-0.25%)
Aug 25, 2011 7.720 7.751 7.622 7.660 2,237,478 -0.03(-0.37%)
Aug 24, 2011 7.554 7.717 7.537 7.689 3,630,337 +0.12(+1.63%)
Aug 23, 2011 7.383 7.596 7.285 7.565 2,607,486 +0.25(+3.48%)
Aug 22, 2011 7.554 7.561 7.283 7.311 3,116,093 -0.08(-1.12%)
Aug 19, 2011 7.269 7.485 7.254 7.394 2,910,854 +0.02(+0.29%)
Aug 18, 2011 7.454 7.554 7.316 7.373 3,061,865 -0.26(-3.45%)
Aug 17, 2011 7.594 7.741 7.589 7.637 1,849,545 +0.07(+0.97%)
Aug 16, 2011 7.573 7.599 7.470 7.563 2,714,654 -0.07(-0.96%)
Aug 15, 2011 7.656 7.689 7.594 7.637 2,665,356 +0.05(+0.69%)
Aug 12, 2011 7.551 7.641 7.463 7.584 2,960,628 +0.07(+0.98%)
Aug 11, 2011 7.138 7.549 7.124 7.511 3,563,551 +0.46(+6.59%)
Aug 10, 2011 7.093 7.203 6.965 7.047 4,798,193 -0.10(-1.34%)
Aug 09, 2011 6.776 7.156 6.689 7.142 6,007,433 +0.39(+5.85%)
Aug 08, 2011 6.776 6.955 6.659 6.748 4,826,947 -0.35(-4.87%)
Aug 05, 2011 7.191 7.240 6.813 7.093 5,987,193 -0.10(-1.36%)
Aug 04, 2011 7.346 7.416 7.100 7.191 5,408,619 -0.32(-4.29%)
Aug 03, 2011 7.586 7.589 7.409 7.514 3,392,916 -0.09(-1.14%)
Aug 02, 2011 7.691 7.691 7.565 7.600 4,015,780 -0.10(-1.24%)
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.