Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 8.466 8.502 8.381 8.438 3,236,131 -0.03(-0.40%)
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%)
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.