Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.959 7.966 7.772 7.772 7,267,246 -0.30(-3.69%)
Oct 28, 2011 7.966 8.105 7.828 8.070 7,796,039 +0.10(+1.22%)
Oct 27, 2011 7.821 8.105 7.821 7.973 14,396,334 +0.38(+5.02%)
Oct 26, 2011 7.710 7.793 7.523 7.592 9,416,763 +0.10(+1.29%)
Oct 25, 2011 7.731 7.731 7.481 7.495 7,539,901 -0.28(-3.65%)
Oct 24, 2011 7.772 7.890 7.710 7.779 8,115,838 +0.03(+0.36%)
Oct 21, 2011 7.585 7.755 7.585 7.752 8,068,550 +0.26(+3.42%)
Oct 20, 2011 7.468 7.519 7.322 7.495 8,069,070 +0.02(+0.28%)
Oct 19, 2011 7.419 7.599 7.377 7.474 9,690,110 +0.06(+0.84%)
Oct 18, 2011 7.107 7.495 7.052 7.412 14,318,817 +0.31(+4.39%)
Oct 17, 2011 7.260 7.287 7.087 7.100 7,165,315 -0.18(-2.47%)
Oct 14, 2011 7.308 7.377 7.260 7.280 7,388,781 +0.08(+1.15%)
Oct 13, 2011 7.177 7.242 7.024 7.197 8,957,945 -0.06(-0.76%)
Oct 12, 2011 7.114 7.329 7.087 7.253 7,954,936 +0.18(+2.55%)
Oct 11, 2011 7.107 7.246 7.062 7.073 7,532,875 -0.10(-1.35%)
Oct 10, 2011 7.107 7.260 7.038 7.170 7,736,581 +0.23(+3.29%)
Oct 07, 2011 7.073 7.080 6.830 6.941 9,278,721 -0.10(-1.38%)
Oct 06, 2011 6.990 7.080 6.951 7.038 9,487,001 +0.28(+4.10%)
Oct 05, 2011 6.560 6.778 6.435 6.761 11,904,506 +0.22(+3.39%)
Oct 04, 2011 6.435 6.539 6.234 6.539 14,050,192 +0.00(+0.00%)
Oct 03, 2011 6.754 6.823 6.539 6.539 10,653,171 -0.22(-3.28%)
Sep 30, 2011 7.010 7.010 6.761 6.761 10,947,100 -0.35(-4.87%)
Sep 29, 2011 7.059 7.121 6.955 7.107 10,074,577 +0.21(+3.12%)
Sep 28, 2011 7.073 7.142 6.886 6.893 11,430,022 -0.17(-2.36%)
Sep 27, 2011 7.156 7.232 7.017 7.059 13,437,632 +0.08(+1.19%)
Sep 26, 2011 6.941 6.996 6.733 6.976 11,722,719 +0.14(+2.03%)
Sep 23, 2011 6.789 7.024 6.754 6.837 14,282,070 +0.03(+0.41%)
Sep 22, 2011 6.920 6.941 6.712 6.809 21,904,944 -0.37(-5.12%)
Sep 21, 2011 7.405 7.509 7.170 7.177 11,190,380 -0.25(-3.36%)
Sep 20, 2011 7.592 7.668 7.398 7.426 9,414,047 -0.15(-1.92%)
Sep 19, 2011 7.530 7.606 7.502 7.571 9,112,252 -0.09(-1.18%)
Sep 16, 2011 7.599 7.724 7.571 7.661 8,836,635 +0.12(+1.56%)
Sep 15, 2011 7.412 7.544 7.343 7.544 9,842,655 +0.21(+2.83%)
Sep 14, 2011 7.232 7.419 7.170 7.336 9,459,902 +0.15(+2.02%)
Sep 13, 2011 7.225 7.280 7.121 7.190 10,084,435 -0.01(-0.19%)
Sep 12, 2011 6.983 7.211 6.983 7.204 10,407,147 +0.05(+0.68%)
Sep 09, 2011 7.267 7.335 7.073 7.156 11,076,721 -0.24(-3.28%)
Sep 08, 2011 7.530 7.606 7.384 7.398 10,245,386 -0.12(-1.66%)
Sep 07, 2011 7.440 7.606 7.315 7.523 15,870,299 +0.23(+3.13%)
Sep 06, 2011 6.906 7.315 6.844 7.294 16,859,104 +0.15(+2.03%)
Sep 02, 2011 7.225 7.274 7.087 7.149 7,904,634 -0.22(-3.01%)
Sep 01, 2011 7.516 7.565 7.364 7.371 9,595,889 -0.15(-2.03%)
Aug 31, 2011 7.461 7.578 7.426 7.523 7,587,726 +0.15(+1.97%)
Aug 30, 2011 7.502 7.544 7.353 7.377 8,583,514 -0.15(-2.02%)
Aug 29, 2011 7.315 7.537 7.308 7.530 6,394,854 +0.36(+5.02%)
Aug 26, 2011 7.038 7.253 6.858 7.170 7,731,284 +0.08(+1.17%)
Aug 25, 2011 7.405 7.450 6.990 7.087 11,812,891 -0.30(-4.03%)
Aug 24, 2011 7.190 7.405 7.187 7.384 6,634,905 +0.13(+1.81%)
Aug 23, 2011 7.080 7.253 6.962 7.253 8,368,404 +0.21(+2.95%)
Aug 22, 2011 7.218 7.357 6.955 7.045 13,100,180 -0.01(-0.10%)
Aug 19, 2011 7.142 7.274 7.035 7.052 11,882,969 -0.19(-2.58%)
Aug 18, 2011 7.343 7.377 7.080 7.239 16,891,846 -0.32(-4.22%)
Aug 17, 2011 7.599 7.779 7.488 7.558 9,836,718 +0.02(+0.28%)
Aug 16, 2011 7.565 7.634 7.447 7.537 8,962,182 -0.10(-1.27%)
Aug 15, 2011 7.343 7.648 7.343 7.634 8,418,840 +0.35(+4.85%)
Aug 12, 2011 7.267 7.464 7.246 7.280 13,239,375 +0.06(+0.77%)
Aug 11, 2011 6.726 7.315 6.726 7.225 23,096,820 +0.52(+7.75%)
Aug 10, 2011 6.712 6.865 6.525 6.706 21,913,048 -0.15(-2.22%)
Aug 09, 2011 7.232 6.893 6.456 6.858 18,139,468 +0.21(+3.12%)
Aug 08, 2011 7.232 7.260 6.387 6.650 23,993,772 -0.85(-11.28%)
Aug 05, 2011 7.620 7.724 7.267 7.495 20,548,272 +0.05(+0.65%)
Aug 04, 2011 7.932 7.973 7.447 7.447 16,640,924 -0.65(-8.04%)
Aug 03, 2011 8.112 8.167 7.849 8.098 14,931,632 -0.03(-0.34%)
Aug 02, 2011 8.347 8.403 8.105 8.126 15,649,750 -0.31(-3.69%)
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.