Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.150 7.150 6.895 6.895 10,733,732 -0.35(-4.87%)
Sep 29, 2011 7.199 7.263 7.093 7.249 9,878,215 +0.22(+3.12%)
Sep 28, 2011 7.213 7.284 7.023 7.030 11,207,241 -0.17(-2.36%)
Sep 27, 2011 7.298 7.376 7.157 7.199 13,175,721 +0.08(+1.19%)
Sep 26, 2011 7.079 7.136 6.867 7.114 11,494,233 +0.14(+2.03%)
Sep 23, 2011 6.924 7.164 6.888 6.973 14,003,701 +0.03(+0.41%)
Sep 22, 2011 7.058 7.079 6.846 6.945 21,477,998 -0.37(-5.12%)
Sep 21, 2011 7.552 7.658 7.312 7.319 10,972,270 -0.25(-3.36%)
Sep 20, 2011 7.743 7.821 7.545 7.574 9,230,559 -0.15(-1.92%)
Sep 19, 2011 7.680 7.757 7.651 7.722 8,934,647 -0.09(-1.18%)
Sep 16, 2011 7.750 7.877 7.722 7.814 8,664,401 +0.12(+1.56%)
Sep 15, 2011 7.559 7.694 7.489 7.694 9,650,813 +0.21(+2.83%)
Sep 14, 2011 7.376 7.567 7.312 7.482 9,275,520 +0.15(+2.02%)
Sep 13, 2011 7.369 7.425 7.263 7.333 9,887,881 -0.01(-0.19%)
Sep 12, 2011 7.121 7.355 7.121 7.348 10,204,303 +0.05(+0.68%)
Sep 09, 2011 7.411 7.481 7.213 7.298 10,860,826 -0.25(-3.28%)
Sep 08, 2011 7.680 7.757 7.531 7.545 10,045,695 -0.13(-1.66%)
Sep 07, 2011 7.588 7.757 7.461 7.672 15,560,974 +0.23(+3.13%)
Sep 06, 2011 7.044 7.461 6.980 7.439 16,530,505 +0.15(+2.03%)
Sep 02, 2011 7.369 7.418 7.227 7.291 7,750,566 -0.23(-3.01%)
Sep 01, 2011 7.665 7.715 7.510 7.517 9,408,857 -0.16(-2.03%)
Aug 31, 2011 7.609 7.729 7.574 7.672 7,439,835 +0.15(+1.97%)
Aug 30, 2011 7.651 7.694 7.499 7.524 8,416,214 -0.16(-2.02%)
Aug 29, 2011 7.461 7.687 7.453 7.680 6,270,213 +0.37(+5.02%)
Aug 26, 2011 7.178 7.397 6.994 7.312 7,580,595 +0.08(+1.17%)
Aug 25, 2011 7.552 7.598 7.128 7.227 11,582,647 -0.30(-4.03%)
Aug 24, 2011 7.333 7.552 7.330 7.531 6,505,585 +0.13(+1.81%)
Aug 23, 2011 7.220 7.397 7.100 7.397 8,205,297 +0.21(+2.95%)
Aug 22, 2011 7.362 7.503 7.093 7.185 12,844,846 -0.01(-0.10%)
Aug 19, 2011 7.284 7.418 7.174 7.192 11,651,360 -0.19(-2.58%)
Aug 18, 2011 7.489 7.524 7.220 7.383 16,562,610 -0.32(-4.22%)
Aug 17, 2011 7.750 7.934 7.637 7.708 9,644,992 +0.02(+0.28%)
Aug 16, 2011 7.715 7.786 7.595 7.687 8,787,501 -0.10(-1.27%)
Aug 15, 2011 7.489 7.800 7.489 7.786 8,254,750 +0.36(+4.85%)
Aug 12, 2011 7.411 7.612 7.390 7.425 12,981,328 +0.06(+0.77%)
Aug 11, 2011 6.860 7.461 6.860 7.369 22,646,644 +0.53(+7.75%)
Aug 10, 2011 6.846 7.001 6.655 6.839 21,485,944 -0.16(-2.22%)
Aug 09, 2011 7.376 7.030 6.584 6.994 17,785,914 +0.21(+3.13%)
Aug 08, 2011 7.376 7.404 6.514 6.782 23,526,114 -0.86(-11.28%)
Aug 05, 2011 7.771 7.877 7.411 7.644 20,147,768 +0.05(+0.65%)
Aug 04, 2011 8.089 8.132 7.595 7.595 16,316,579 -0.66(-8.04%)
Aug 03, 2011 8.273 8.330 8.005 8.259 14,640,602 -0.03(-0.34%)
Aug 02, 2011 8.513 8.570 8.266 8.287 15,344,723 -0.32(-3.69%)
Aug 01, 2011 8.753 8.782 8.520 8.605 7,807,827 -0.09(-1.06%)
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%)
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.