Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.555 8.692 8.437 8.527 8,152,580 -0.10(-1.20%)
Jul 28, 2011 8.791 8.818 8.617 8.631 9,898,556 -0.17(-1.97%)
Jul 27, 2011 8.811 8.895 8.791 8.804 13,997,410 -0.06(-0.70%)
Jul 26, 2011 8.936 8.936 8.791 8.867 7,004,986 -0.06(-0.62%)
Jul 25, 2011 8.721 8.971 8.694 8.922 13,118,281 +0.14(+1.58%)
Jul 22, 2011 8.874 8.874 8.742 8.784 3,363,443 -0.07(-0.78%)
Jul 21, 2011 8.777 8.867 8.756 8.853 9,539,583 +0.14(+1.59%)
Jul 20, 2011 8.701 8.777 8.652 8.714 5,331,121 +0.03(+0.40%)
Jul 19, 2011 8.555 8.701 8.534 8.680 8,995,228 +0.17(+1.95%)
Jul 18, 2011 8.611 8.638 8.423 8.514 8,598,858 -0.17(-1.99%)
Jul 15, 2011 8.756 8.777 8.604 8.687 6,440,047 -0.03(-0.32%)
Jul 14, 2011 8.784 8.867 8.680 8.714 8,604,400 -0.08(-0.94%)
Jul 13, 2011 8.798 8.895 8.770 8.798 9,444,773 +0.03(+0.40%)
Jul 12, 2011 8.777 8.888 8.763 8.763 7,015,840 -0.07(-0.78%)
Jul 11, 2011 8.929 8.929 8.804 8.832 5,895,052 -0.21(-2.37%)
Jul 08, 2011 9.005 9.054 8.936 9.047 5,533,452 -0.05(-0.53%)
Jul 07, 2011 9.061 9.144 9.040 9.095 8,201,669 +0.11(+1.23%)
Jul 06, 2011 8.901 9.005 8.811 8.985 9,724,313 +0.09(+1.01%)
Jul 05, 2011 9.040 9.116 8.867 8.895 10,573,479 -0.10(-1.08%)
Jul 01, 2011 8.818 8.992 8.784 8.992 5,249,258 +0.17(+1.88%)
Jun 30, 2011 8.784 8.839 8.706 8.825 9,128,141 +0.10(+1.11%)
Jun 29, 2011 8.645 8.784 8.576 8.728 9,793,084 +0.10(+1.12%)
Jun 28, 2011 8.493 8.714 8.465 8.631 8,819,283 +0.17(+2.05%)
Jun 27, 2011 8.437 8.465 8.361 8.458 6,535,518 +0.06(+0.74%)
Jun 24, 2011 8.472 8.514 8.347 8.396 9,189,884 -0.06(-0.74%)
Jun 23, 2011 8.430 8.472 8.333 8.458 12,746,786 -0.09(-1.05%)
Jun 22, 2011 8.611 8.687 8.548 8.548 5,883,238 -0.10(-1.20%)
Jun 21, 2011 8.555 8.680 8.507 8.652 7,635,044 +0.15(+1.79%)
Jun 20, 2011 8.514 8.531 8.472 8.500 7,741,756 +0.00(+0.00%)
Jun 17, 2011 8.520 8.597 8.451 8.500 6,935,044 +0.07(+0.82%)
Jun 16, 2011 8.430 8.541 8.382 8.430 9,241,069 +0.07(+0.83%)
Jun 15, 2011 8.472 8.527 8.340 8.361 9,665,862 -0.16(-1.87%)
Jun 14, 2011 8.673 8.673 8.430 8.520 12,317,524 -0.05(-0.57%)
Jun 13, 2011 8.541 8.638 8.500 8.569 7,272,994 +0.04(+0.49%)
Jun 10, 2011 8.541 8.590 8.479 8.527 9,761,669 -0.09(-1.04%)
Jun 09, 2011 8.555 8.617 8.493 8.617 10,703,835 +0.06(+0.73%)
Jun 08, 2011 8.541 8.635 8.520 8.555 5,863,074 +0.01(+0.16%)
Jun 07, 2011 8.548 8.624 8.472 8.541 8,117,525 +0.02(+0.24%)
Jun 06, 2011 8.604 8.638 8.500 8.520 8,290,670 -0.11(-1.28%)
Jun 03, 2011 8.562 8.680 8.493 8.631 6,740,884 -0.01(-0.08%)
May 24, 2011 8.707 8.749 8.624 8.638 13,994,539 -0.03(-0.40%)
May 23, 2011 8.901 8.915 8.652 8.673 13,877,417 -0.35(-3.84%)
May 20, 2011 9.047 9.123 8.971 9.019 14,761,825 +0.06(+0.70%)
May 19, 2011 8.839 8.957 8.798 8.957 11,480,504 +0.19(+2.13%)
May 18, 2011 8.590 8.825 8.520 8.770 12,968,625 +0.18(+2.10%)
May 17, 2011 8.638 8.673 8.569 8.590 10,581,664 -0.09(-1.04%)
May 16, 2011 8.624 8.714 8.562 8.680 8,244,711 +0.06(+0.72%)
May 13, 2011 8.756 8.798 8.576 8.617 9,765,438 -0.10(-1.11%)
May 12, 2011 8.860 8.901 8.659 8.714 13,424,976 -0.17(-1.87%)
May 11, 2011 9.054 9.082 8.818 8.881 8,666,936 -0.16(-1.76%)
May 10, 2011 9.165 9.172 8.943 9.040 11,989,152 -0.06(-0.68%)
May 09, 2011 8.978 9.144 8.874 9.102 8,903,686 +0.15(+1.62%)
May 06, 2011 9.075 9.165 8.908 8.957 6,939,623 +0.00(+0.00%)
May 05, 2011 8.978 9.172 8.881 8.957 9,974,698 -0.08(-0.92%)
May 04, 2011 9.158 9.165 9.026 9.040 7,527,489 -0.15(-1.58%)
May 03, 2011 9.158 9.276 9.109 9.185 9,424,489 +0.05(+0.53%)
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.