Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.450 6.505 6.264 6.274 1,396,080 -0.28(-4.24%)
Sep 29, 2011 6.533 6.644 6.255 6.551 850,235 +0.17(+2.72%)
Sep 28, 2011 6.825 6.920 6.371 6.378 1,225,390 -0.45(-6.55%)
Sep 27, 2011 6.767 6.991 6.627 6.825 1,184,967 +0.22(+3.37%)
Sep 26, 2011 6.445 6.619 6.304 6.602 1,370,292 +0.20(+3.18%)
Sep 23, 2011 6.116 6.494 6.058 6.399 1,506,416 +0.27(+4.38%)
Sep 22, 2011 6.214 6.274 6.024 6.130 2,289,658 -0.34(-5.19%)
Sep 21, 2011 6.693 6.813 6.445 6.466 1,035,560 -0.21(-3.16%)
Sep 20, 2011 6.785 6.864 6.672 6.677 1,288,962 -0.13(-1.87%)
Sep 19, 2011 6.836 6.880 6.665 6.804 1,234,880 -0.18(-2.52%)
Sep 16, 2011 6.917 7.010 6.755 6.980 1,804,604 +0.13(+1.93%)
Sep 15, 2011 6.936 6.936 6.672 6.848 1,278,659 -0.00(-0.07%)
Sep 14, 2011 6.732 7.012 6.531 6.852 2,502,184 +0.20(+2.99%)
Sep 13, 2011 6.565 6.686 6.473 6.653 1,311,484 +0.06(+0.84%)
Sep 12, 2011 6.443 6.602 6.399 6.598 1,491,457 +0.06(+0.85%)
Sep 09, 2011 6.767 6.856 6.445 6.542 1,980,771 -0.29(-4.30%)
Sep 08, 2011 6.959 7.140 6.820 6.836 1,931,704 -0.20(-2.89%)
Sep 07, 2011 6.943 7.063 6.852 7.040 1,120,596 +0.21(+3.05%)
Sep 06, 2011 6.605 6.843 6.491 6.832 2,026,187 -0.03(-0.37%)
Sep 02, 2011 7.045 7.165 6.808 6.857 1,553,470 -0.34(-4.79%)
Sep 01, 2011 7.454 7.559 7.184 7.202 2,416,016 -0.21(-2.78%)
Aug 31, 2011 8.174 8.174 7.355 7.408 3,380,151 -0.86(-10.43%)
Aug 30, 2011 8.097 8.431 8.029 8.271 2,859,121 +0.09(+1.13%)
Aug 29, 2011 7.905 8.236 7.824 8.178 1,363,932 +0.36(+4.65%)
Aug 26, 2011 7.422 7.855 7.290 7.815 827,624 +0.32(+4.29%)
Aug 25, 2011 7.688 7.704 7.468 7.494 1,302,650 -0.12(-1.55%)
Aug 24, 2011 7.394 7.642 7.315 7.612 1,187,425 +0.18(+2.43%)
Aug 23, 2011 6.952 7.452 6.924 7.431 2,041,338 +0.53(+7.64%)
Aug 22, 2011 7.149 7.149 6.892 6.904 2,163,518 -0.04(-0.53%)
Aug 19, 2011 6.756 7.100 6.737 6.941 1,523,573 +0.03(+0.47%)
Aug 18, 2011 7.281 7.281 6.864 6.908 1,374,050 -0.66(-8.77%)
Aug 17, 2011 7.663 7.741 7.501 7.572 812,094 -0.07(-0.88%)
Aug 16, 2011 7.540 7.741 7.417 7.639 1,610,677 +0.01(+0.09%)
Aug 15, 2011 7.491 7.635 7.364 7.632 662,723 +0.22(+2.90%)
Aug 12, 2011 7.267 7.470 7.068 7.417 1,137,908 +0.21(+2.92%)
Aug 11, 2011 6.820 7.336 6.790 7.207 1,401,320 +0.44(+6.53%)
Aug 10, 2011 7.103 7.202 6.751 6.765 1,670,140 -0.60(-8.11%)
Aug 09, 2011 7.202 7.390 6.693 7.362 2,072,610 +0.45(+6.49%)
Aug 08, 2011 7.288 7.538 6.869 6.913 2,657,968 -0.65(-8.54%)
Aug 05, 2011 7.864 7.873 7.406 7.558 1,595,536 -0.22(-2.88%)
Aug 04, 2011 8.206 8.236 7.783 7.783 1,763,818 -0.53(-6.32%)
Aug 03, 2011 8.248 8.433 8.138 8.308 1,872,602 +0.06(+0.73%)
Aug 02, 2011 8.097 8.674 7.956 8.248 5,699,712 +0.62(+8.16%)
Aug 01, 2011 8.019 8.086 7.528 7.625 1,726,676 -0.23(-2.92%)
Jul 29, 2011 7.799 7.963 7.683 7.855 857,993 -0.01(-0.12%)
Jul 28, 2011 7.843 7.970 7.843 7.864 677,591 +0.03(+0.38%)
Jul 27, 2011 8.183 8.188 7.813 7.834 1,380,685 -0.43(-5.21%)
Jul 26, 2011 8.364 8.454 8.246 8.264 558,948 -0.12(-1.46%)
Jul 25, 2011 8.313 8.468 8.215 8.387 469,371 -0.05(-0.60%)
Jul 22, 2011 8.440 8.479 8.389 8.438 688,488 -0.05(-0.60%)
Jul 21, 2011 8.398 8.537 8.284 8.488 1,310,331 +0.12(+1.38%)
Jul 20, 2011 8.407 8.428 8.209 8.373 1,013,511 -0.05(-0.60%)
Jul 19, 2011 8.162 8.424 8.070 8.424 1,154,947 +0.35(+4.36%)
Jul 18, 2011 8.037 8.093 7.993 8.072 804,841 -0.03(-0.37%)
Jul 15, 2011 8.035 8.121 8.021 8.102 1,044,532 +0.08(+0.98%)
Jul 14, 2011 8.097 8.134 7.952 8.023 1,038,961 -0.06(-0.77%)
Jul 13, 2011 7.973 8.171 7.836 8.086 634,031 +0.17(+2.16%)
Jul 12, 2011 8.162 8.209 7.880 7.915 1,208,129 -0.29(-3.55%)
Jul 11, 2011 8.285 8.352 8.165 8.206 558,394 -0.21(-2.53%)
Jul 08, 2011 8.320 8.438 8.252 8.419 712,378 -0.06(-0.68%)
Jul 07, 2011 8.398 8.486 8.354 8.477 767,444 +0.14(+1.69%)
Jul 06, 2011 8.303 8.347 8.232 8.336 504,352 +0.03(+0.33%)
Jul 05, 2011 8.377 8.382 8.213 8.308 662,684 -0.02(-0.22%)
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.