Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.567 8.654 8.567 8.602 2,740,121 +0.02(+0.25%)
Oct 28, 2011 8.604 8.630 8.554 8.580 2,233,748 -0.03(-0.35%)
Oct 27, 2011 8.628 8.655 8.569 8.610 2,973,601 +0.17(+2.01%)
Oct 26, 2011 8.439 8.465 8.348 8.441 2,575,702 +0.07(+0.80%)
Oct 25, 2011 8.419 8.421 8.319 8.374 3,042,035 -0.05(-0.62%)
Oct 24, 2011 8.528 8.586 8.402 8.426 5,471,599 -0.06(-0.74%)
Oct 21, 2011 8.517 8.565 8.445 8.489 2,472,349 +0.05(+0.57%)
Oct 20, 2011 8.437 8.458 8.313 8.441 2,438,765 +0.02(+0.28%)
Oct 19, 2011 8.502 8.534 8.376 8.417 2,445,990 -0.07(-0.87%)
Oct 18, 2011 8.298 8.532 8.254 8.491 3,821,839 +0.20(+2.46%)
Oct 17, 2011 8.352 8.367 8.263 8.287 2,598,450 -0.08(-0.93%)
Oct 14, 2011 8.454 8.472 8.276 8.365 2,998,610 +0.00(+0.03%)
Oct 13, 2011 8.393 8.393 8.285 8.363 2,984,818 -0.10(-1.18%)
Oct 12, 2011 8.426 8.531 8.363 8.463 3,149,808 +0.18(+2.20%)
Oct 11, 2011 8.219 8.289 8.202 8.280 1,778,873 -0.01(-0.10%)
Oct 10, 2011 8.219 8.304 8.193 8.289 1,994,853 +0.17(+2.14%)
Oct 07, 2011 8.146 8.206 8.015 8.115 4,671,450 +0.02(+0.24%)
Oct 06, 2011 8.017 8.098 7.991 8.096 4,238,365 +0.11(+1.33%)
Oct 05, 2011 7.933 8.041 7.926 7.989 4,114,943 +0.08(+0.99%)
Oct 04, 2011 7.928 7.983 7.761 7.911 6,523,514 -0.12(-1.51%)
Oct 03, 2011 8.076 8.114 8.033 8.033 3,590,837 -0.10(-1.25%)
Sep 30, 2011 8.044 8.174 7.994 8.135 4,396,374 -0.01(-0.11%)
Sep 29, 2011 8.133 8.169 8.074 8.143 2,775,708 +0.08(+1.05%)
Sep 28, 2011 8.239 8.241 8.050 8.059 4,521,573 -0.15(-1.88%)
Sep 27, 2011 8.256 8.293 8.176 8.213 4,272,824 +0.07(+0.80%)
Sep 26, 2011 8.156 8.200 8.015 8.148 4,177,699 +0.00(+0.03%)
Sep 23, 2011 8.037 8.161 8.037 8.146 4,017,954 +0.07(+0.86%)
Sep 22, 2011 8.013 8.102 7.905 8.076 6,238,685 -0.13(-1.59%)
Sep 21, 2011 8.280 8.345 8.200 8.206 5,736,259 -0.12(-1.46%)
Sep 20, 2011 8.380 8.476 8.328 8.328 3,816,088 -0.04(-0.44%)
Sep 19, 2011 8.389 8.413 8.337 8.365 2,784,204 -0.16(-1.88%)
Sep 16, 2011 8.610 8.643 8.495 8.526 3,204,105 -0.07(-0.81%)
Sep 15, 2011 8.571 8.639 8.521 8.595 2,504,381 +0.10(+1.20%)
Sep 14, 2011 8.415 8.558 8.356 8.493 6,361,162 +0.10(+1.16%)
Sep 13, 2011 8.328 8.447 8.280 8.395 4,975,519 +0.17(+2.10%)
Sep 12, 2011 8.157 8.256 8.136 8.223 5,266,161 +0.02(+0.26%)
Sep 09, 2011 8.214 8.284 8.153 8.201 4,133,579 -0.08(-1.02%)
Sep 08, 2011 8.297 8.358 8.281 8.286 2,814,733 -0.00(-0.03%)
Sep 07, 2011 8.231 8.339 8.180 8.288 2,698,458 +0.10(+1.21%)
Sep 06, 2011 8.174 8.210 7.992 8.189 4,210,323 -0.17(-2.07%)
Sep 02, 2011 8.343 8.409 8.316 8.362 2,945,158 -0.09(-1.03%)
Sep 01, 2011 8.476 8.512 8.392 8.449 3,232,071 -0.03(-0.40%)
Aug 31, 2011 8.445 8.531 8.402 8.483 4,836,868 +0.08(+0.93%)
Aug 30, 2011 8.402 8.428 8.339 8.404 3,634,028 -0.03(-0.33%)
Aug 29, 2011 8.373 8.442 8.316 8.432 2,620,740 +0.18(+2.12%)
Aug 26, 2011 8.261 8.324 8.127 8.256 3,455,978 -0.07(-0.81%)
Aug 25, 2011 8.438 8.489 8.284 8.324 4,205,989 -0.05(-0.63%)
Aug 24, 2011 8.426 8.495 8.318 8.377 5,174,737 -0.04(-0.53%)
Aug 23, 2011 8.335 8.421 8.301 8.421 4,582,220 +0.13(+1.58%)
Aug 22, 2011 8.248 8.354 8.225 8.290 4,702,725 +0.13(+1.55%)
Aug 19, 2011 8.073 8.220 8.064 8.163 4,097,695 +0.02(+0.29%)
Aug 18, 2011 8.123 8.174 8.028 8.140 4,014,399 -0.14(-1.74%)
Aug 17, 2011 8.250 8.349 8.240 8.284 4,961,985 +0.08(+1.01%)
Aug 16, 2011 8.132 8.240 8.094 8.201 3,139,909 +0.01(+0.13%)
Aug 15, 2011 8.155 8.263 8.151 8.191 3,262,556 +0.10(+1.23%)
Aug 12, 2011 8.132 8.166 8.053 8.092 3,638,523 +0.03(+0.37%)
Aug 11, 2011 7.870 8.106 7.774 8.062 5,558,712 +0.23(+3.00%)
Aug 10, 2011 7.963 7.988 7.824 7.827 6,936,509 -0.19(-2.32%)
Aug 09, 2011 7.485 8.022 7.616 8.013 10,840,769 +0.41(+5.45%)
Aug 08, 2011 7.485 7.732 7.485 7.599 9,386,531 -0.21(-2.65%)
Aug 05, 2011 7.791 7.823 7.514 7.806 7,803,675 +0.02(+0.24%)
Aug 04, 2011 7.922 7.922 7.736 7.787 4,933,349 -0.26(-3.28%)
Aug 03, 2011 7.931 8.058 7.802 8.051 4,404,458 +0.11(+1.41%)
Aug 02, 2011 8.102 8.102 7.927 7.939 4,540,210 -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.