Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 8.029 8.111 7.945 8.076 4,386,534 -0.05(-0.66%)
May 24, 2011 8.179 8.179 8.095 8.130 3,205,310 -0.04(-0.53%)
May 23, 2011 8.175 8.189 8.111 8.173 2,351,622 -0.03(-0.33%)
May 20, 2011 8.226 8.239 8.146 8.200 2,312,490 -0.06(-0.72%)
May 19, 2011 8.212 8.294 8.200 8.259 3,952,781 +0.09(+1.06%)
May 18, 2011 8.015 8.179 7.994 8.173 3,735,819 +0.15(+1.90%)
May 17, 2011 7.976 8.027 7.937 8.021 2,717,244 +0.02(+0.28%)
May 16, 2011 7.996 8.062 7.966 7.998 2,552,644 -0.03(-0.43%)
May 13, 2011 8.093 8.140 8.015 8.033 3,288,267 -0.06(-0.74%)
May 12, 2011 7.933 8.113 7.889 8.093 5,380,418 +0.21(+2.69%)
May 11, 2011 7.947 7.966 7.877 7.881 3,915,283 -0.05(-0.60%)
May 10, 2011 7.871 7.933 7.826 7.929 2,144,813 +0.07(+0.84%)
May 09, 2011 7.735 7.867 7.713 7.863 2,745,342 +0.14(+1.75%)
May 06, 2011 7.637 7.731 7.631 7.727 3,095,929 +0.11(+1.43%)
May 05, 2011 7.627 7.661 7.571 7.618 3,887,277 -0.06(-0.83%)
May 04, 2011 7.655 7.700 7.598 7.682 4,064,474 -0.00(-0.03%)
May 03, 2011 7.725 7.744 7.639 7.684 2,071,450 -0.04(-0.53%)
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.