Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.434 8.521 8.392 8.472 4,842,944 +0.08(+0.93%)
Aug 30, 2011 8.392 8.417 8.328 8.394 3,638,593 -0.03(-0.33%)
Aug 29, 2011 8.362 8.432 8.305 8.421 2,624,032 +0.18(+2.12%)
Aug 26, 2011 8.250 8.314 8.117 8.246 3,460,319 -0.07(-0.81%)
Aug 25, 2011 8.428 8.478 8.274 8.314 4,211,272 -0.05(-0.63%)
Aug 24, 2011 8.415 8.485 8.307 8.366 5,181,237 -0.04(-0.53%)
Aug 23, 2011 8.324 8.411 8.290 8.411 4,587,976 +0.13(+1.58%)
Aug 22, 2011 8.238 8.343 8.214 8.280 4,708,632 +0.13(+1.55%)
Aug 19, 2011 8.062 8.210 8.054 8.153 4,102,842 +0.02(+0.29%)
Aug 18, 2011 8.113 8.164 8.018 8.130 4,019,441 -0.14(-1.74%)
Aug 17, 2011 8.240 8.339 8.229 8.274 4,968,218 +0.08(+1.01%)
Aug 16, 2011 8.122 8.229 8.084 8.191 3,143,853 +0.01(+0.13%)
Aug 15, 2011 8.145 8.252 8.141 8.181 3,266,655 +0.10(+1.23%)
Aug 12, 2011 8.122 8.156 8.043 8.081 3,643,093 +0.03(+0.37%)
Aug 11, 2011 7.860 8.096 7.765 8.052 5,565,695 +0.23(+3.00%)
Aug 10, 2011 7.953 7.978 7.814 7.818 6,945,222 -0.19(-2.32%)
Aug 09, 2011 7.476 8.012 7.606 8.003 10,854,386 +0.41(+5.45%)
Aug 08, 2011 7.476 7.723 7.476 7.590 9,398,322 -0.21(-2.65%)
Aug 05, 2011 7.782 7.813 7.505 7.796 7,813,478 +0.02(+0.24%)
Aug 04, 2011 7.913 7.913 7.727 7.777 4,939,546 -0.26(-3.28%)
Aug 03, 2011 7.921 8.048 7.792 8.041 4,409,991 +0.11(+1.41%)
Aug 02, 2011 8.092 8.092 7.917 7.929 4,545,913 -0.20(-2.47%)
Aug 01, 2011 8.221 8.221 8.033 8.130 2,661,178 +0.07(+0.89%)
Jul 29, 2011 8.071 8.105 7.997 8.058 4,562,521 -0.08(-0.99%)
Jul 28, 2011 8.145 8.236 8.115 8.138 2,490,425 -0.04(-0.52%)
Jul 27, 2011 8.354 8.358 8.136 8.181 4,569,990 -0.16(-1.92%)
Jul 26, 2011 8.417 8.434 8.335 8.341 2,471,890 -0.06(-0.70%)
Jul 25, 2011 8.388 8.428 8.373 8.400 2,004,448 -0.01(-0.15%)
Jul 22, 2011 8.385 8.421 8.381 8.413 1,887,966 -0.00(-0.03%)
Jul 21, 2011 8.413 8.457 8.392 8.415 3,243,733 +0.04(+0.48%)
Jul 20, 2011 8.445 8.451 8.364 8.375 2,274,560 -0.05(-0.58%)
Jul 19, 2011 8.392 8.454 8.392 8.423 2,220,868 +0.10(+1.19%)
Jul 18, 2011 8.383 8.383 8.250 8.324 2,765,724 -0.12(-1.40%)
Jul 15, 2011 8.385 8.442 8.345 8.442 2,940,625 +0.08(+0.98%)
Jul 14, 2011 8.432 8.451 8.343 8.360 2,347,625 -0.01(-0.18%)
Jul 13, 2011 8.373 8.493 8.358 8.375 2,914,071 +0.05(+0.61%)
Jul 12, 2011 8.191 8.398 8.168 8.324 4,151,380 +0.10(+1.21%)
Jul 11, 2011 8.257 8.287 8.179 8.225 3,380,963 -0.10(-1.19%)
Jul 08, 2011 8.290 8.339 8.280 8.324 2,975,374 -0.01(-0.08%)
Jul 07, 2011 8.449 8.470 8.324 8.331 3,358,117 -0.05(-0.60%)
Jul 06, 2011 8.337 8.392 8.274 8.381 2,923,085 +0.01(+0.15%)
Jul 05, 2011 8.385 8.421 8.339 8.369 1,984,795 -0.01(-0.13%)
Jul 01, 2011 8.314 8.409 8.288 8.379 1,672,853 +0.08(+1.02%)
Jun 30, 2011 8.282 8.328 8.269 8.295 2,739,368 +0.06(+0.72%)
Jun 29, 2011 8.236 8.249 8.198 8.236 2,884,579 +0.07(+0.91%)
Jun 28, 2011 8.168 8.202 8.143 8.162 1,892,044 +0.04(+0.47%)
Jun 27, 2011 8.067 8.147 8.014 8.124 2,096,375 +0.03(+0.39%)
Jun 24, 2011 8.153 8.160 8.062 8.092 2,589,808 -0.07(-0.85%)
Jun 23, 2011 8.155 8.202 8.124 8.162 3,458,523 -0.09(-1.13%)
Jun 22, 2011 8.223 8.284 8.204 8.255 2,590,737 +0.00(+0.05%)
Jun 21, 2011 8.229 8.284 8.198 8.250 3,131,537 +0.03(+0.41%)
Jun 20, 2011 8.200 8.229 8.198 8.217 4,521,599 +0.22(+2.80%)
Jun 17, 2011 7.972 8.010 7.953 7.993 2,651,766 +0.05(+0.64%)
Jun 16, 2011 7.953 7.965 7.891 7.942 4,783,563 -0.08(-0.97%)
Jun 15, 2011 8.084 8.112 7.976 8.020 2,861,355 -0.14(-1.66%)
Jun 14, 2011 8.212 8.212 8.122 8.155 3,024,092 -0.02(-0.26%)
Jun 13, 2011 8.208 8.208 8.147 8.176 3,616,766 +0.13(+1.63%)
Jun 10, 2011 8.083 8.097 7.984 8.046 4,574,458 -0.05(-0.56%)
Jun 09, 2011 8.058 8.105 8.017 8.091 2,070,583 +0.05(+0.66%)
Jun 08, 2011 8.031 8.062 8.000 8.037 2,893,209 -0.03(-0.33%)
Jun 07, 2011 8.074 8.164 8.048 8.064 3,269,027 +0.03(+0.41%)
Jun 06, 2011 8.074 8.103 7.970 8.031 2,911,208 -0.05(-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.