Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.207 8.340 8.156 8.300 4,308,587 -0.01(-0.11%)
Sep 29, 2011 8.298 8.336 8.238 8.309 2,720,283 +0.09(+1.05%)
Sep 28, 2011 8.407 8.409 8.214 8.223 4,431,287 -0.16(-1.88%)
Sep 27, 2011 8.425 8.462 8.343 8.380 4,187,504 +0.07(+0.80%)
Sep 26, 2011 8.323 8.367 8.179 8.314 4,094,279 +0.00(+0.03%)
Sep 23, 2011 8.201 8.327 8.201 8.312 3,937,724 +0.07(+0.86%)
Sep 22, 2011 8.176 8.267 8.066 8.241 6,114,111 -0.13(-1.59%)
Sep 21, 2011 8.449 8.515 8.367 8.374 5,621,717 -0.12(-1.46%)
Sep 20, 2011 8.551 8.648 8.498 8.498 3,739,888 -0.04(-0.44%)
Sep 19, 2011 8.560 8.584 8.507 8.535 2,728,609 -0.16(-1.88%)
Sep 16, 2011 8.786 8.819 8.668 8.699 3,140,126 -0.07(-0.81%)
Sep 15, 2011 8.746 8.815 8.695 8.770 2,454,373 +0.10(+1.20%)
Sep 14, 2011 8.586 8.733 8.527 8.666 6,234,143 +0.10(+1.16%)
Sep 13, 2011 8.498 8.620 8.449 8.566 4,876,168 +0.18(+2.10%)
Sep 12, 2011 8.323 8.425 8.302 8.390 5,161,006 +0.02(+0.26%)
Sep 09, 2011 8.382 8.453 8.319 8.369 4,051,040 -0.09(-1.02%)
Sep 08, 2011 8.466 8.528 8.450 8.455 2,758,529 -0.00(-0.03%)
Sep 07, 2011 8.399 8.509 8.347 8.457 2,644,576 +0.10(+1.21%)
Sep 06, 2011 8.341 8.377 8.155 8.356 4,126,251 -0.18(-2.07%)
Sep 02, 2011 8.513 8.580 8.485 8.532 2,886,350 -0.09(-1.03%)
Sep 01, 2011 8.649 8.686 8.563 8.621 3,167,533 -0.03(-0.40%)
Aug 31, 2011 8.617 8.705 8.573 8.655 4,740,286 +0.08(+0.93%)
Aug 30, 2011 8.573 8.599 8.509 8.576 3,561,464 -0.03(-0.33%)
Aug 29, 2011 8.543 8.614 8.485 8.604 2,568,409 +0.18(+2.12%)
Aug 26, 2011 8.429 8.494 8.293 8.425 3,386,969 -0.07(-0.81%)
Aug 25, 2011 8.610 8.662 8.453 8.494 4,122,004 -0.05(-0.63%)
Aug 24, 2011 8.597 8.668 8.487 8.548 5,071,408 -0.05(-0.53%)
Aug 23, 2011 8.504 8.593 8.470 8.593 4,490,723 +0.13(+1.58%)
Aug 22, 2011 8.416 8.524 8.392 8.459 4,608,821 +0.13(+1.55%)
Aug 19, 2011 8.237 8.388 8.228 8.330 4,015,873 +0.02(+0.29%)
Aug 18, 2011 8.289 8.341 8.192 8.306 3,934,240 -0.15(-1.74%)
Aug 17, 2011 8.418 8.520 8.408 8.453 4,862,905 +0.08(+1.01%)
Aug 16, 2011 8.297 8.407 8.259 8.369 3,077,211 +0.01(+0.13%)
Aug 15, 2011 8.321 8.431 8.317 8.358 3,197,410 +0.10(+1.23%)
Aug 12, 2011 8.297 8.332 8.218 8.256 3,565,869 +0.03(+0.37%)
Aug 11, 2011 8.030 8.272 7.933 8.226 5,447,716 +0.24(+3.00%)
Aug 10, 2011 8.125 8.151 7.983 7.987 6,798,001 -0.19(-2.32%)
Aug 09, 2011 7.637 8.185 7.771 8.177 10,624,302 +0.42(+5.45%)
Aug 08, 2011 7.637 7.890 7.637 7.754 9,199,102 -0.21(-2.65%)
Aug 05, 2011 7.950 7.982 7.668 7.965 7,647,852 +0.02(+0.24%)
Aug 04, 2011 8.084 8.084 7.894 7.946 4,834,841 -0.27(-3.28%)
Aug 03, 2011 8.092 8.222 7.961 8.215 4,316,510 +0.11(+1.41%)
Aug 02, 2011 8.267 8.267 8.088 8.101 4,449,552 -0.20(-2.47%)
Aug 01, 2011 8.399 8.399 8.207 8.306 2,604,768 +0.07(+0.89%)
Jul 29, 2011 8.246 8.280 8.170 8.233 4,465,807 -0.08(-0.99%)
Jul 28, 2011 8.321 8.414 8.291 8.315 2,437,635 -0.04(-0.52%)
Jul 27, 2011 8.535 8.539 8.312 8.358 4,473,119 -0.16(-1.92%)
Jul 26, 2011 8.599 8.617 8.515 8.522 2,419,493 -0.06(-0.70%)
Jul 25, 2011 8.569 8.610 8.554 8.582 1,961,959 -0.01(-0.15%)
Jul 22, 2011 8.567 8.604 8.563 8.595 1,847,946 -0.00(-0.03%)
Jul 21, 2011 8.595 8.640 8.573 8.597 3,174,974 +0.04(+0.48%)
Jul 20, 2011 8.627 8.634 8.545 8.556 2,226,345 -0.05(-0.58%)
Jul 19, 2011 8.573 8.637 8.573 8.606 2,173,792 +0.10(+1.19%)
Jul 18, 2011 8.565 8.565 8.429 8.504 2,707,097 -0.12(-1.40%)
Jul 15, 2011 8.567 8.625 8.526 8.625 2,878,292 +0.08(+0.98%)
Jul 14, 2011 8.614 8.634 8.524 8.541 2,297,861 -0.02(-0.18%)
Jul 13, 2011 8.554 8.677 8.539 8.556 2,852,300 +0.05(+0.61%)
Jul 12, 2011 8.369 8.580 8.345 8.504 4,063,382 +0.10(+1.21%)
Jul 11, 2011 8.435 8.467 8.356 8.403 3,309,295 -0.10(-1.19%)
Jul 08, 2011 8.470 8.520 8.459 8.504 2,912,304 -0.01(-0.08%)
Jul 07, 2011 8.632 8.653 8.504 8.511 3,286,934 -0.05(-0.60%)
Jul 06, 2011 8.517 8.573 8.453 8.563 2,861,123 +0.01(+0.15%)
Jul 05, 2011 8.567 8.604 8.520 8.550 1,942,723 -0.01(-0.13%)
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.