Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.454 8.504 8.422 8.500 4,260,753 +0.22(+2.62%)
Nov 29, 2011 8.313 8.367 8.257 8.283 2,494,109 +0.02(+0.29%)
Nov 28, 2011 8.296 8.320 8.224 8.259 1,951,344 +0.12(+1.47%)
Nov 25, 2011 8.144 8.196 8.122 8.140 1,266,744 -0.06(-0.77%)
Nov 23, 2011 8.250 8.253 8.146 8.203 3,506,093 -0.11(-1.38%)
Nov 22, 2011 8.226 8.335 8.205 8.318 2,967,326 +0.09(+1.11%)
Nov 21, 2011 8.253 8.268 8.170 8.226 2,419,535 -0.13(-1.56%)
Nov 18, 2011 8.389 8.417 8.318 8.357 2,564,289 +0.00(+0.05%)
Nov 17, 2011 8.430 8.478 8.309 8.352 3,127,198 -0.05(-0.62%)
Nov 16, 2011 8.367 8.495 8.354 8.404 2,560,550 -0.02(-0.26%)
Nov 15, 2011 8.422 8.454 8.372 8.426 2,693,818 -0.04(-0.49%)
Nov 14, 2011 8.491 8.520 8.446 8.467 1,410,364 -0.06(-0.71%)
Nov 11, 2011 8.433 8.550 8.422 8.528 1,925,160 +0.14(+1.63%)
Nov 10, 2011 8.433 8.439 8.276 8.391 2,950,533 +0.01(+0.08%)
Nov 09, 2011 8.435 8.504 8.383 8.385 2,294,442 -0.20(-2.35%)
Nov 08, 2011 8.495 8.589 8.472 8.587 2,225,594 +0.10(+1.12%)
Nov 07, 2011 8.402 8.511 8.385 8.491 1,635,570 +0.09(+1.06%)
Nov 04, 2011 8.420 8.443 8.319 8.402 2,649,795 -0.09(-1.05%)
Nov 03, 2011 8.537 8.543 8.426 8.491 2,299,532 +0.02(+0.26%)
Nov 02, 2011 8.450 8.504 8.409 8.469 2,223,921 +0.13(+1.56%)
Nov 01, 2011 8.411 8.459 8.302 8.339 3,762,652 -0.25(-2.93%)
Oct 31, 2011 8.556 8.643 8.556 8.591 2,743,563 +0.02(+0.25%)
Oct 28, 2011 8.593 8.619 8.543 8.569 2,236,554 -0.03(-0.35%)
Oct 27, 2011 8.617 8.644 8.558 8.600 2,977,336 +0.17(+2.01%)
Oct 26, 2011 8.428 8.454 8.337 8.430 2,578,937 +0.07(+0.80%)
Oct 25, 2011 8.409 8.411 8.309 8.363 3,045,856 -0.05(-0.62%)
Oct 24, 2011 8.517 8.576 8.391 8.415 5,478,472 -0.06(-0.74%)
Oct 21, 2011 8.506 8.554 8.435 8.478 2,475,454 +0.05(+0.57%)
Oct 20, 2011 8.426 8.448 8.302 8.430 2,441,828 +0.02(+0.28%)
Oct 19, 2011 8.491 8.524 8.365 8.406 2,449,062 -0.07(-0.87%)
Oct 18, 2011 8.287 8.521 8.244 8.480 3,826,640 +0.20(+2.46%)
Oct 17, 2011 8.341 8.357 8.253 8.276 2,601,714 -0.08(-0.93%)
Oct 14, 2011 8.443 8.461 8.266 8.354 3,002,376 +0.00(+0.03%)
Oct 13, 2011 8.383 8.383 8.274 8.352 2,988,567 -0.10(-1.18%)
Oct 12, 2011 8.415 8.520 8.352 8.452 3,153,765 +0.18(+2.20%)
Oct 11, 2011 8.209 8.279 8.192 8.270 1,781,107 -0.01(-0.10%)
Oct 10, 2011 8.209 8.294 8.183 8.279 1,997,359 +0.17(+2.14%)
Oct 07, 2011 8.135 8.196 8.005 8.105 4,677,318 +0.02(+0.24%)
Oct 06, 2011 8.007 8.088 7.981 8.085 4,243,689 +0.11(+1.33%)
Oct 05, 2011 7.923 8.031 7.916 7.979 4,120,112 +0.08(+0.99%)
Oct 04, 2011 7.918 7.973 7.752 7.901 6,531,708 -0.12(-1.51%)
Oct 03, 2011 8.066 8.104 8.023 8.023 3,595,347 -0.10(-1.25%)
Sep 30, 2011 8.033 8.164 7.984 8.125 4,401,896 -0.01(-0.11%)
Sep 29, 2011 8.122 8.159 8.064 8.133 2,779,194 +0.08(+1.05%)
Sep 28, 2011 8.229 8.231 8.040 8.049 4,527,253 -0.15(-1.88%)
Sep 27, 2011 8.246 8.283 8.166 8.203 4,278,191 +0.07(+0.80%)
Sep 26, 2011 8.146 8.190 8.005 8.138 4,182,947 +0.00(+0.03%)
Sep 23, 2011 8.027 8.151 8.027 8.135 4,023,001 +0.07(+0.86%)
Sep 22, 2011 8.003 8.092 7.895 8.066 6,246,521 -0.13(-1.59%)
Sep 21, 2011 8.270 8.335 8.190 8.196 5,743,464 -0.12(-1.46%)
Sep 20, 2011 8.370 8.465 8.318 8.318 3,820,881 -0.04(-0.44%)
Sep 19, 2011 8.378 8.402 8.326 8.354 2,787,701 -0.16(-1.88%)
Sep 16, 2011 8.600 8.632 8.485 8.515 3,208,130 -0.07(-0.81%)
Sep 15, 2011 8.560 8.628 8.511 8.584 2,507,526 +0.10(+1.20%)
Sep 14, 2011 8.404 8.547 8.346 8.482 6,369,152 +0.10(+1.16%)
Sep 13, 2011 8.318 8.437 8.270 8.385 4,981,768 +0.17(+2.10%)
Sep 12, 2011 8.147 8.246 8.126 8.212 5,272,776 +0.02(+0.26%)
Sep 09, 2011 8.204 8.274 8.143 8.191 4,138,771 -0.08(-1.02%)
Sep 08, 2011 8.286 8.347 8.271 8.276 2,818,269 -0.00(-0.03%)
Sep 07, 2011 8.221 8.328 8.170 8.278 2,701,848 +0.10(+1.21%)
Sep 06, 2011 8.164 8.200 7.982 8.179 4,215,611 -0.17(-2.07%)
Sep 02, 2011 8.333 8.398 8.305 8.352 2,948,858 -0.09(-1.03%)
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.