Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.324 9.324 8.745 8.823 9,217,715 -0.25(-2.71%)
Aug 30, 2011 8.784 9.177 8.735 9.069 9,070,189 +0.14(+1.54%)
Aug 29, 2011 8.578 8.961 8.470 8.931 7,864,846 +0.51(+6.06%)
Aug 26, 2011 7.891 8.441 7.812 8.421 7,211,923 +0.46(+5.80%)
Aug 25, 2011 8.176 8.274 7.910 7.960 8,346,210 -0.10(-1.22%)
Aug 24, 2011 8.019 8.146 7.763 8.058 7,193,434 +0.03(+0.37%)
Aug 23, 2011 7.754 8.048 7.587 8.028 8,865,975 +0.47(+6.23%)
Aug 22, 2011 7.891 7.950 7.528 7.557 9,194,265 -0.09(-1.16%)
Aug 19, 2011 7.714 8.048 7.547 7.646 7,981,524 -0.04(-0.51%)
Aug 18, 2011 8.126 8.146 7.606 7.685 11,558,443 -0.91(-10.62%)
Aug 17, 2011 8.764 8.980 8.539 8.598 6,974,654 -0.05(-0.57%)
Aug 16, 2011 8.833 8.971 8.637 8.647 8,801,817 -0.38(-4.24%)
Aug 15, 2011 8.764 9.049 8.676 9.029 7,657,609 +0.23(+2.56%)
Aug 12, 2011 9.079 9.255 8.715 8.804 11,365,607 -0.08(-0.88%)
Aug 11, 2011 8.401 8.980 8.391 8.882 15,774,319 +0.79(+9.83%)
Aug 10, 2011 8.019 8.565 7.804 8.087 19,159,846 -0.16(-1.89%)
Aug 09, 2011 8.458 8.243 7.512 8.243 15,630,989 +0.63(+8.33%)
Aug 08, 2011 8.458 8.702 7.521 7.609 19,038,268 -1.29(-14.47%)
Aug 05, 2011 9.365 9.433 8.370 8.897 19,802,002 -0.09(-0.98%)
Aug 04, 2011 10.27 10.37 8.946 8.985 22,276,744 -1.50(-14.33%)
Aug 03, 2011 10.89 10.96 10.25 10.49 14,688,290 -0.33(-3.07%)
Aug 02, 2011 11.35 11.50 10.81 10.82 10,423,428 -0.55(-4.81%)
Aug 01, 2011 12.08 12.10 11.27 11.37 13,018,469 -0.49(-4.12%)
Jul 29, 2011 11.71 12.05 11.55 11.85 10,362,374 +0.02(+0.16%)
Jul 28, 2011 12.06 12.16 11.76 11.83 14,292,629 -0.28(-2.33%)
Jul 27, 2011 12.68 12.75 12.12 12.12 15,746,853 -0.38(-3.04%)
Jul 26, 2011 14.39 14.44 12.45 12.50 49,023,436 -2.64(-17.46%)
Jul 25, 2011 15.21 15.45 15.12 15.14 6,359,657 -0.28(-1.83%)
Jul 22, 2011 15.41 15.45 15.26 15.42 3,079,339 -0.01(-0.06%)
Jul 21, 2011 15.26 15.45 15.19 15.43 4,275,582 +0.30(+2.00%)
Jul 20, 2011 15.26 15.27 15.06 15.13 3,555,389 -0.06(-0.39%)
Jul 19, 2011 15.07 15.29 14.92 15.19 5,213,752 +0.32(+2.17%)
Jul 18, 2011 15.01 15.26 14.81 14.87 5,139,706 -0.30(-1.99%)
Jul 15, 2011 14.99 15.17 14.76 15.17 4,970,164 +0.35(+2.37%)
Jul 14, 2011 15.36 15.42 14.74 14.82 7,590,713 -0.51(-3.31%)
Jul 13, 2011 15.08 15.69 15.08 15.33 8,044,201 +0.33(+2.21%)
Jul 12, 2011 14.99 15.28 14.96 14.99 5,962,690 -0.08(-0.52%)
Jul 11, 2011 15.57 15.65 14.97 15.07 8,680,472 -0.75(-4.75%)
Jul 08, 2011 15.85 15.94 15.70 15.82 6,584,959 -0.38(-2.35%)
Jul 07, 2011 15.99 16.34 15.94 16.20 10,253,782 +0.23(+1.47%)
Jul 06, 2011 15.84 15.97 15.63 15.97 8,070,781 +0.00(+0.00%)
Jul 05, 2011 15.55 16.00 15.41 15.97 9,492,439 +0.38(+2.44%)
Jul 01, 2011 15.40 15.64 15.24 15.59 5,845,693 +0.21(+1.40%)
Jun 30, 2011 15.24 15.59 15.13 15.37 8,510,009 +0.24(+1.61%)
Jun 29, 2011 14.72 15.36 14.65 15.13 12,251,613 +0.74(+5.15%)
Jun 28, 2011 14.02 14.41 13.99 14.39 6,103,490 +0.44(+3.15%)
Jun 27, 2011 13.80 14.00 13.63 13.95 8,054,410 +0.08(+0.56%)
Jun 24, 2011 14.17 14.29 13.82 13.87 4,835,477 -0.24(-1.73%)
Jun 23, 2011 13.91 14.15 13.67 14.12 9,529,949 -0.04(-0.28%)
Jun 22, 2011 14.09 14.50 14.09 14.16 6,547,308 +0.06(+0.41%)
Jun 21, 2011 14.00 14.27 13.99 14.10 5,876,266 +0.26(+1.90%)
Jun 20, 2011 13.72 13.90 13.66 13.83 5,351,563 +0.02(+0.14%)
Jun 17, 2011 14.15 14.24 13.66 13.81 9,040,819 -0.17(-1.19%)
Jun 16, 2011 14.64 14.65 13.79 13.98 12,433,382 -0.79(-5.35%)
Jun 15, 2011 14.96 15.27 14.67 14.77 9,853,745 -0.19(-1.24%)
Jun 14, 2011 14.56 15.10 14.52 14.96 8,899,494 +0.57(+3.93%)
Jun 13, 2011 14.90 14.94 14.18 14.39 8,275,788 -0.45(-3.06%)
Jun 10, 2011 14.32 15.05 14.30 14.84 13,255,511 +0.51(+3.57%)
Jun 09, 2011 14.16 14.42 14.12 14.33 4,877,914 +0.23(+1.66%)
Jun 08, 2011 14.15 14.35 14.04 14.10 6,049,287 -0.08(-0.55%)
Jun 07, 2011 14.16 14.42 14.08 14.17 4,823,359 +0.12(+0.83%)
Jun 06, 2011 14.60 14.60 14.06 14.06 6,585,725 -0.57(-3.87%)
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.