Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.860 9.190 8.735 8.820 558,273 +0.04(+0.46%)
Aug 30, 2011 8.650 8.900 8.520 8.780 510,761 +0.08(+0.92%)
Aug 29, 2011 8.290 8.730 8.133 8.700 518,464 +0.52(+6.36%)
Aug 26, 2011 7.740 8.190 7.600 8.180 476,681 +0.33(+4.20%)
Aug 25, 2011 8.260 8.260 7.830 7.850 558,384 -0.31(-3.80%)
Aug 24, 2011 7.990 8.260 7.810 8.160 733,745 +0.13(+1.68%)
Aug 23, 2011 7.950 8.314 7.830 8.025 824,842 +0.11(+1.33%)
Aug 22, 2011 8.070 8.290 7.890 7.920 631,165 -0.06(-0.75%)
Aug 19, 2011 8.120 8.360 7.940 7.980 729,102 -0.33(-3.97%)
Aug 18, 2011 8.670 8.730 8.210 8.310 926,735 -0.73(-8.08%)
Aug 17, 2011 8.960 9.380 8.910 9.040 1,020,342 +0.13(+1.46%)
Aug 16, 2011 8.590 8.990 8.520 8.910 777,635 +0.26(+3.01%)
Aug 15, 2011 8.370 8.670 8.103 8.650 836,823 +0.37(+4.47%)
Aug 12, 2011 8.370 8.500 8.148 8.280 610,559 -0.01(-0.12%)
Aug 11, 2011 7.810 8.370 7.710 8.290 1,022,047 +0.51(+6.56%)
Aug 10, 2011 7.930 8.200 7.650 7.780 1,698,622 -0.40(-4.89%)
Aug 09, 2011 8.090 9.170 7.550 8.180 2,787,013 +1.10(+15.54%)
Aug 08, 2011 7.480 7.700 6.930 7.080 1,539,981 -0.70(-9.00%)
Aug 05, 2011 8.240 8.330 7.540 7.780 1,025,285 -0.35(-4.31%)
Aug 04, 2011 8.610 9.074 8.130 8.130 862,748 -0.59(-6.77%)
Aug 03, 2011 8.630 8.770 8.360 8.720 492,782 +0.13(+1.51%)
Aug 02, 2011 9.050 9.170 8.580 8.590 888,054 -0.53(-5.81%)
Aug 01, 2011 9.260 9.380 8.950 9.120 648,058 -0.02(-0.22%)
Jul 29, 2011 9.070 9.310 8.999 9.140 643,012 -0.03(-0.33%)
Jul 28, 2011 9.300 9.400 9.100 9.170 368,344 -0.09(-0.97%)
Jul 27, 2011 9.390 9.400 9.160 9.260 528,371 -0.13(-1.38%)
Jul 26, 2011 9.480 9.500 9.200 9.390 880,835 -0.06(-0.63%)
Jul 25, 2011 9.530 9.600 9.320 9.450 385,025 -0.18(-1.87%)
Jul 22, 2011 9.635 9.850 9.590 9.630 328,573 -0.01(-0.10%)
Jul 21, 2011 9.670 9.770 9.570 9.640 720,828 +0.05(+0.52%)
Jul 20, 2011 9.720 9.740 9.580 9.590 257,744 -0.12(-1.24%)
Jul 19, 2011 9.710 9.890 9.650 9.710 366,049 +0.12(+1.25%)
Jul 18, 2011 9.790 9.990 9.500 9.590 404,368 -0.27(-2.74%)
Jul 15, 2011 9.910 10.15 9.800 9.860 504,808 -0.03(-0.30%)
Jul 14, 2011 10.18 10.25 9.770 9.890 446,429 -0.22(-2.18%)
Jul 13, 2011 10.12 10.34 10.06 10.11 281,560 +0.08(+0.80%)
Jul 12, 2011 9.960 10.17 9.910 10.03 369,778 +0.05(+0.50%)
Jul 11, 2011 10.14 10.25 9.940 9.980 585,336 -0.29(-2.82%)
Jul 08, 2011 10.22 10.37 10.11 10.27 500,000 -0.08(-0.77%)
Jul 07, 2011 10.40 10.59 10.27 10.35 1,073,092 +0.05(+0.49%)
Jul 06, 2011 10.44 10.50 10.20 10.30 1,066,040 -0.09(-0.87%)
Jul 05, 2011 10.36 10.42 10.20 10.39 424,501 +0.00(+0.00%)
Jul 01, 2011 10.35 10.56 10.15 10.39 449,268 +0.05(+0.48%)
Jun 30, 2011 10.17 10.44 9.980 10.34 550,304 +0.14(+1.37%)
Jun 29, 2011 9.890 10.23 9.875 10.20 825,857 +0.38(+3.87%)
Jun 28, 2011 9.710 9.920 9.521 9.820 739,454 +0.11(+1.13%)
Jun 27, 2011 9.690 9.950 9.490 9.710 799,182 +0.01(+0.10%)
Jun 24, 2011 9.740 10.01 9.450 9.700 1,870,224 -0.02(-0.21%)
Jun 23, 2011 9.550 9.725 9.460 9.720 603,682 +0.03(+0.31%)
Jun 22, 2011 9.850 10.01 9.680 9.690 356,284 -0.21(-2.12%)
Jun 21, 2011 9.680 9.945 9.640 9.900 658,616 +0.32(+3.34%)
Jun 20, 2011 9.610 9.690 9.250 9.580 536,586 +0.30(+3.23%)
Jun 17, 2011 9.570 9.630 9.260 9.280 732,256 -0.20(-2.11%)
Jun 16, 2011 9.320 9.860 9.320 9.480 1,214,370 +0.28(+3.04%)
Jun 15, 2011 8.910 9.300 8.890 9.200 1,313,366 +0.09(+0.99%)
Jun 14, 2011 8.920 9.120 8.890 9.110 676,887 +0.31(+3.52%)
Jun 13, 2011 8.700 8.820 8.490 8.800 901,509 +0.13(+1.50%)
Jun 10, 2011 8.840 9.020 8.640 8.670 541,059 -0.24(-2.69%)
Jun 09, 2011 9.050 9.100 8.850 8.910 579,508 -0.13(-1.44%)
Jun 08, 2011 9.030 9.310 9.030 9.040 692,032 -0.02(-0.22%)
Jun 07, 2011 9.080 9.170 8.970 9.060 600,623 +0.08(+0.89%)
Jun 06, 2011 9.410 9.490 8.960 8.980 774,526 -0.39(-4.16%)
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.