Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.598 8.686 8.156 8.176 15,055,970 -0.82(-9.16%)
Oct 28, 2011 8.107 9.069 7.950 9.000 15,704,485 +0.74(+8.91%)
Oct 27, 2011 7.783 8.382 7.704 8.264 17,194,652 +0.88(+11.97%)
Oct 26, 2011 7.489 7.538 6.949 7.381 9,819,086 +0.05(+0.67%)
Oct 25, 2011 8.019 8.019 7.312 7.332 18,254,626 -1.16(-13.64%)
Oct 24, 2011 8.009 8.490 7.969 8.490 10,297,382 +0.59(+7.45%)
Oct 21, 2011 8.068 8.097 7.744 7.901 7,331,652 +0.04(+0.50%)
Oct 20, 2011 7.528 7.871 7.390 7.861 10,295,409 +0.30(+4.03%)
Oct 19, 2011 7.881 7.881 7.493 7.557 9,708,862 -0.35(-4.47%)
Oct 18, 2011 7.106 7.989 6.860 7.911 19,080,516 +0.89(+12.73%)
Oct 17, 2011 7.292 7.292 6.919 7.017 6,295,086 -0.36(-4.92%)
Oct 14, 2011 7.420 7.518 7.214 7.381 5,723,412 +0.14(+1.90%)
Oct 13, 2011 7.184 7.327 6.919 7.243 5,684,625 -0.10(-1.34%)
Oct 12, 2011 7.135 7.489 7.086 7.341 8,655,854 +0.30(+4.32%)
Oct 11, 2011 6.811 7.184 6.772 7.037 8,222,260 +0.10(+1.41%)
Oct 10, 2011 6.792 7.017 6.723 6.939 6,137,930 +0.39(+6.00%)
Oct 07, 2011 6.949 7.017 6.438 6.546 9,826,761 -0.29(-4.30%)
Oct 06, 2011 6.865 6.959 6.733 6.841 9,600,161 +0.20(+2.95%)
Oct 05, 2011 6.272 6.743 6.105 6.644 12,150,898 +0.44(+7.12%)
Oct 04, 2011 5.575 6.222 5.408 6.203 13,006,789 +0.54(+9.53%)
Oct 03, 2011 6.286 6.419 5.663 5.663 13,758,166 -0.76(-11.77%)
Sep 30, 2011 6.527 6.674 6.379 6.419 9,571,567 -0.29(-4.39%)
Sep 29, 2011 6.802 6.831 6.429 6.713 10,592,249 +0.19(+2.86%)
Sep 28, 2011 7.165 7.174 6.487 6.527 10,122,519 -0.60(-8.40%)
Sep 27, 2011 7.135 7.371 7.032 7.125 10,255,331 +0.25(+3.57%)
Sep 26, 2011 6.694 6.900 6.507 6.880 8,503,842 +0.25(+3.70%)
Sep 23, 2011 6.674 6.860 6.576 6.635 7,378,345 +0.02(+0.30%)
Sep 22, 2011 7.096 7.145 6.556 6.615 14,586,086 -0.85(-11.43%)
Sep 21, 2011 7.861 7.920 7.439 7.469 8,232,183 -0.39(-4.99%)
Sep 20, 2011 8.068 8.185 7.852 7.861 5,548,593 -0.24(-2.91%)
Sep 19, 2011 7.999 8.195 7.871 8.097 7,207,223 -0.23(-2.71%)
Sep 16, 2011 8.637 8.676 8.205 8.323 9,574,057 -0.30(-3.53%)
Sep 15, 2011 8.588 8.686 8.431 8.627 5,762,050 +0.20(+2.33%)
Sep 14, 2011 8.470 8.588 8.097 8.431 6,601,059 +0.20(+2.38%)
Sep 13, 2011 8.009 8.293 7.925 8.234 6,690,148 +0.22(+2.69%)
Sep 12, 2011 7.852 8.146 7.714 8.019 7,716,702 -0.05(-0.61%)
Sep 09, 2011 8.293 8.401 7.989 8.068 8,802,779 -0.41(-4.86%)
Sep 08, 2011 8.656 8.784 8.372 8.480 7,130,275 -0.26(-2.92%)
Sep 07, 2011 8.117 8.755 8.087 8.735 7,829,035 +0.80(+10.15%)
Sep 06, 2011 7.665 7.950 7.655 7.930 8,171,437 -0.12(-1.46%)
Sep 02, 2011 8.313 8.342 8.038 8.048 6,466,546 -0.55(-6.39%)
Sep 01, 2011 8.814 8.931 8.598 8.598 5,131,745 -0.23(-2.56%)
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%)
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.