Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.197 8.281 8.156 8.234 4,983,151 +0.08(+0.93%)
Aug 30, 2011 8.156 8.180 8.094 8.158 3,743,933 -0.03(-0.33%)
Aug 29, 2011 8.127 8.195 8.072 8.184 2,700,000 +0.17(+2.12%)
Aug 26, 2011 8.018 8.080 7.889 8.014 3,560,498 -0.07(-0.81%)
Aug 25, 2011 8.191 8.240 8.041 8.080 4,333,192 -0.05(-0.63%)
Aug 24, 2011 8.178 8.246 8.074 8.131 5,331,238 -0.04(-0.53%)
Aug 23, 2011 8.090 8.174 8.057 8.174 4,720,802 +0.13(+1.58%)
Aug 22, 2011 8.006 8.108 7.983 8.047 4,844,951 +0.12(+1.55%)
Aug 19, 2011 7.836 7.979 7.827 7.924 4,221,623 +0.02(+0.29%)
Aug 18, 2011 7.885 7.934 7.792 7.901 4,135,808 -0.14(-1.74%)
Aug 17, 2011 8.008 8.104 7.998 8.041 5,112,052 +0.08(+1.01%)
Aug 16, 2011 7.893 7.998 7.856 7.961 3,234,870 +0.01(+0.13%)
Aug 15, 2011 7.916 8.020 7.911 7.950 3,361,227 +0.10(+1.23%)
Aug 12, 2011 7.893 7.926 7.817 7.854 3,748,564 +0.03(+0.37%)
Aug 11, 2011 7.639 7.868 7.546 7.825 5,726,826 +0.23(+3.00%)
Aug 10, 2011 7.729 7.753 7.594 7.598 7,146,292 -0.18(-2.32%)
Aug 09, 2011 7.265 7.786 7.392 7.778 11,168,630 +0.40(+5.45%)
Aug 08, 2011 7.265 7.505 7.265 7.376 9,670,411 -0.20(-2.65%)
Aug 05, 2011 7.563 7.593 7.294 7.577 8,039,684 +0.02(+0.24%)
Aug 04, 2011 7.690 7.690 7.509 7.559 5,082,550 -0.26(-3.28%)
Aug 03, 2011 7.698 7.821 7.573 7.815 4,537,664 +0.11(+1.41%)
Aug 02, 2011 7.864 7.864 7.694 7.706 4,677,521 -0.19(-2.47%)
Aug 01, 2011 7.989 7.989 7.807 7.901 2,738,221 +0.07(+0.89%)
Jul 29, 2011 7.844 7.877 7.772 7.831 4,694,609 -0.08(-0.99%)
Jul 28, 2011 7.916 8.004 7.887 7.909 2,562,525 -0.04(-0.52%)
Jul 27, 2011 8.119 8.123 7.907 7.950 4,702,296 -0.16(-1.92%)
Jul 26, 2011 8.180 8.197 8.100 8.106 2,543,454 -0.06(-0.70%)
Jul 25, 2011 8.152 8.191 8.137 8.164 2,062,479 -0.01(-0.15%)
Jul 22, 2011 8.149 8.184 8.145 8.176 1,942,624 -0.00(-0.03%)
Jul 21, 2011 8.176 8.219 8.156 8.178 3,337,642 +0.04(+0.48%)
Jul 20, 2011 8.207 8.213 8.129 8.139 2,340,410 -0.05(-0.58%)
Jul 19, 2011 8.156 8.216 8.156 8.186 2,285,164 +0.10(+1.19%)
Jul 18, 2011 8.147 8.147 8.018 8.090 2,845,794 -0.11(-1.40%)
Jul 15, 2011 8.149 8.205 8.110 8.205 3,025,759 +0.08(+0.98%)
Jul 14, 2011 8.195 8.213 8.108 8.125 2,415,591 -0.01(-0.18%)
Jul 13, 2011 8.137 8.254 8.123 8.139 2,998,436 +0.05(+0.61%)
Jul 12, 2011 7.961 8.162 7.938 8.090 4,271,566 +0.10(+1.21%)
Jul 11, 2011 8.024 8.054 7.948 7.994 3,478,845 -0.10(-1.19%)
Jul 08, 2011 8.057 8.104 8.047 8.090 3,061,514 -0.01(-0.08%)
Jul 07, 2011 8.211 8.232 8.090 8.096 3,455,338 -0.05(-0.60%)
Jul 06, 2011 8.102 8.156 8.041 8.145 3,007,711 +0.01(+0.15%)
Jul 05, 2011 8.149 8.184 8.104 8.133 2,042,257 -0.01(-0.13%)
Jul 01, 2011 8.080 8.172 8.055 8.143 1,721,284 +0.08(+1.02%)
Jun 30, 2011 8.049 8.094 8.037 8.061 2,818,675 +0.06(+0.72%)
Jun 29, 2011 8.004 8.017 7.967 8.004 2,968,090 +0.07(+0.91%)
Jun 28, 2011 7.938 7.971 7.914 7.932 1,946,820 +0.04(+0.47%)
Jun 27, 2011 7.840 7.918 7.788 7.895 2,157,067 +0.03(+0.39%)
Jun 24, 2011 7.924 7.930 7.836 7.864 2,664,785 -0.07(-0.85%)
Jun 23, 2011 7.926 7.971 7.895 7.932 3,558,651 -0.09(-1.13%)
Jun 22, 2011 7.991 8.051 7.973 8.022 2,665,741 +0.00(+0.05%)
Jun 21, 2011 7.998 8.051 7.967 8.018 3,222,198 +0.03(+0.41%)
Jun 20, 2011 7.969 7.998 7.967 7.985 4,652,503 +0.22(+2.80%)
Jun 17, 2011 7.747 7.784 7.729 7.768 2,728,536 +0.05(+0.64%)
Jun 16, 2011 7.729 7.741 7.669 7.719 4,922,052 -0.08(-0.97%)
Jun 15, 2011 7.856 7.884 7.751 7.795 2,944,193 -0.13(-1.66%)
Jun 14, 2011 7.981 7.981 7.893 7.926 3,111,642 -0.02(-0.26%)
Jun 13, 2011 7.977 7.977 7.918 7.946 3,721,474 +0.13(+1.63%)
Jun 10, 2011 7.855 7.869 7.759 7.819 4,706,892 -0.04(-0.56%)
Jun 09, 2011 7.831 7.877 7.791 7.863 2,130,528 +0.05(+0.66%)
Jun 08, 2011 7.805 7.835 7.775 7.811 2,976,970 -0.03(-0.33%)
Jun 07, 2011 7.847 7.934 7.821 7.837 3,363,668 +0.03(+0.41%)
Jun 06, 2011 7.847 7.875 7.745 7.805 2,995,490 -0.04(-0.56%)
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.