Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.725 8.865 8.605 8.697 7,993,679 -0.11(-1.20%)
Jul 28, 2011 8.965 8.994 8.789 8.803 9,705,625 -0.18(-1.97%)
Jul 27, 2011 8.987 9.071 8.965 8.979 13,724,589 -0.06(-0.70%)
Jul 26, 2011 9.114 9.114 8.965 9.043 6,868,453 -0.06(-0.62%)
Jul 25, 2011 8.895 9.149 8.866 9.100 12,862,595 +0.14(+1.58%)
Jul 22, 2011 9.050 9.050 8.916 8.958 3,297,887 -0.07(-0.78%)
Jul 21, 2011 8.951 9.043 8.930 9.029 9,353,649 +0.14(+1.59%)
Jul 20, 2011 8.874 8.951 8.824 8.888 5,227,213 +0.04(+0.40%)
Jul 19, 2011 8.725 8.874 8.704 8.852 8,819,904 +0.17(+1.95%)
Jul 18, 2011 8.782 8.810 8.591 8.683 8,431,259 -0.18(-1.99%)
Jul 15, 2011 8.930 8.951 8.775 8.859 6,314,525 -0.03(-0.32%)
Jul 14, 2011 8.958 9.043 8.852 8.888 8,436,693 -0.08(-0.94%)
Jul 13, 2011 8.972 9.071 8.944 8.972 9,260,687 +0.04(+0.40%)
Jul 12, 2011 8.951 9.064 8.937 8.937 6,879,096 -0.07(-0.78%)
Jul 11, 2011 9.107 9.107 8.979 9.008 5,780,153 -0.22(-2.37%)
Jul 08, 2011 9.184 9.234 9.114 9.227 5,425,600 -0.05(-0.53%)
Jul 07, 2011 9.241 9.326 9.220 9.276 8,041,811 +0.11(+1.23%)
Jul 06, 2011 9.078 9.184 8.987 9.163 9,534,778 +0.09(+1.01%)
Jul 05, 2011 9.220 9.297 9.043 9.071 10,367,393 -0.10(-1.08%)
Jul 01, 2011 8.994 9.170 8.958 9.170 5,146,946 +0.17(+1.88%)
Jun 30, 2011 8.958 9.015 8.879 9.001 8,950,225 +0.10(+1.11%)
Jun 29, 2011 8.817 8.958 8.746 8.902 9,602,208 +0.10(+1.12%)
Jun 28, 2011 8.662 8.888 8.633 8.803 8,647,388 +0.18(+2.05%)
Jun 27, 2011 8.605 8.633 8.527 8.626 6,408,135 +0.06(+0.74%)
Jun 24, 2011 8.640 8.683 8.513 8.563 9,010,765 -0.06(-0.74%)
Jun 23, 2011 8.598 8.640 8.499 8.626 12,498,341 -0.09(-1.05%)
Jun 22, 2011 8.782 8.859 8.718 8.718 5,768,569 -0.11(-1.20%)
Jun 21, 2011 8.725 8.852 8.676 8.824 7,486,230 +0.16(+1.79%)
Jun 20, 2011 8.683 8.700 8.640 8.669 7,590,863 +0.00(+0.00%)
Jun 17, 2011 8.690 8.768 8.619 8.669 6,799,874 +0.07(+0.82%)
Jun 16, 2011 8.598 8.711 8.549 8.598 9,060,953 +0.07(+0.83%)
Jun 15, 2011 8.640 8.697 8.506 8.527 9,477,466 -0.16(-1.87%)
Jun 14, 2011 8.845 8.845 8.598 8.690 12,077,445 -0.05(-0.57%)
Jun 13, 2011 8.711 8.810 8.669 8.739 7,131,238 +0.04(+0.49%)
Jun 10, 2011 8.711 8.760 8.647 8.697 9,571,405 -0.09(-1.05%)
Jun 09, 2011 8.725 8.789 8.662 8.789 10,495,208 +0.06(+0.73%)
Jun 08, 2011 8.711 8.806 8.690 8.725 5,748,798 +0.01(+0.16%)
Jun 07, 2011 8.718 8.796 8.640 8.711 7,959,308 +0.02(+0.24%)
Jun 06, 2011 8.775 8.810 8.669 8.690 8,129,078 -0.11(-1.28%)
Jun 03, 2011 8.732 8.852 8.662 8.803 6,609,498 -0.01(-0.08%)
May 24, 2011 8.881 8.923 8.796 8.810 13,721,774 -0.04(-0.40%)
May 23, 2011 9.078 9.093 8.824 8.845 13,606,934 -0.35(-3.84%)
May 20, 2011 9.227 9.304 9.149 9.199 14,474,105 +0.06(+0.70%)
May 19, 2011 9.015 9.135 8.972 9.135 11,256,739 +0.19(+2.13%)
May 18, 2011 8.760 9.001 8.690 8.944 12,715,855 +0.18(+2.10%)
May 17, 2011 8.810 8.845 8.739 8.760 10,375,419 -0.09(-1.04%)
May 16, 2011 8.796 8.888 8.732 8.852 8,084,014 +0.06(+0.72%)
May 13, 2011 8.930 8.972 8.746 8.789 9,575,101 -0.10(-1.11%)
May 12, 2011 9.036 9.078 8.831 8.888 13,163,312 -0.17(-1.87%)
May 11, 2011 9.234 9.262 8.994 9.057 8,498,010 -0.16(-1.76%)
May 10, 2011 9.347 9.354 9.121 9.220 11,755,473 -0.06(-0.68%)
May 09, 2011 9.156 9.326 9.050 9.283 8,730,146 +0.15(+1.62%)
May 06, 2011 9.255 9.347 9.085 9.135 6,804,364 +0.00(+0.00%)
May 05, 2011 9.156 9.354 9.057 9.135 9,780,283 -0.08(-0.92%)
May 04, 2011 9.340 9.347 9.206 9.220 7,380,772 -0.15(-1.58%)
May 03, 2011 9.340 9.460 9.290 9.368 9,240,798 +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.