Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 8.231 8.231 8.043 8.140 2,657,839 +0.07(+0.89%)
Jul 29, 2011 8.081 8.115 8.007 8.068 4,556,797 -0.08(-0.99%)
Jul 28, 2011 8.155 8.246 8.125 8.149 2,487,301 -0.04(-0.52%)
Jul 27, 2011 8.364 8.368 8.147 8.191 4,564,257 -0.16(-1.92%)
Jul 26, 2011 8.428 8.445 8.345 8.352 2,468,789 -0.06(-0.70%)
Jul 25, 2011 8.398 8.438 8.383 8.411 2,001,934 -0.01(-0.15%)
Jul 22, 2011 8.396 8.432 8.392 8.423 1,885,597 -0.00(-0.03%)
Jul 21, 2011 8.423 8.468 8.402 8.426 3,239,664 +0.04(+0.48%)
Jul 20, 2011 8.455 8.461 8.375 8.385 2,271,706 -0.05(-0.58%)
Jul 19, 2011 8.402 8.465 8.402 8.434 2,218,082 +0.10(+1.19%)
Jul 18, 2011 8.394 8.394 8.261 8.335 2,762,254 -0.12(-1.40%)
Jul 15, 2011 8.396 8.453 8.356 8.453 2,936,936 +0.08(+0.98%)
Jul 14, 2011 8.442 8.461 8.354 8.371 2,344,680 -0.01(-0.18%)
Jul 13, 2011 8.383 8.504 8.368 8.385 2,910,415 +0.05(+0.61%)
Jul 12, 2011 8.201 8.409 8.178 8.335 4,146,172 +0.10(+1.21%)
Jul 11, 2011 8.267 8.298 8.189 8.235 3,376,722 -0.10(-1.19%)
Jul 08, 2011 8.301 8.349 8.290 8.335 2,971,642 -0.01(-0.08%)
Jul 07, 2011 8.459 8.480 8.335 8.341 3,353,905 -0.05(-0.60%)
Jul 06, 2011 8.347 8.402 8.285 8.392 2,919,418 +0.01(+0.15%)
Jul 05, 2011 8.396 8.432 8.349 8.379 1,982,305 -0.01(-0.13%)
Jul 01, 2011 8.324 8.419 8.299 8.390 1,670,755 +0.08(+1.02%)
Jun 30, 2011 8.292 8.339 8.280 8.305 2,735,931 +0.06(+0.72%)
Jun 29, 2011 8.246 8.259 8.208 8.246 2,880,961 +0.07(+0.91%)
Jun 28, 2011 8.178 8.212 8.153 8.172 1,889,670 +0.04(+0.47%)
Jun 27, 2011 8.077 8.157 8.024 8.134 2,093,745 +0.03(+0.39%)
Jun 24, 2011 8.163 8.170 8.073 8.102 2,586,559 -0.07(-0.85%)
Jun 23, 2011 8.166 8.212 8.134 8.172 3,454,185 -0.09(-1.13%)
Jun 22, 2011 8.233 8.294 8.214 8.265 2,587,486 +0.00(+0.05%)
Jun 21, 2011 8.240 8.294 8.208 8.261 3,127,609 +0.03(+0.41%)
Jun 20, 2011 8.210 8.240 8.208 8.227 4,515,927 +0.22(+2.80%)
Jun 17, 2011 7.982 8.020 7.963 8.003 2,648,439 +0.05(+0.64%)
Jun 16, 2011 7.963 7.975 7.901 7.952 4,777,562 -0.08(-0.97%)
Jun 15, 2011 8.094 8.122 7.986 8.030 2,857,765 -0.14(-1.66%)
Jun 14, 2011 8.223 8.223 8.132 8.166 3,020,299 -0.02(-0.26%)
Jun 13, 2011 8.218 8.218 8.157 8.187 3,612,228 +0.13(+1.63%)
Jun 10, 2011 8.093 8.107 7.994 8.056 4,568,719 -0.05(-0.56%)
Jun 09, 2011 8.068 8.115 8.027 8.101 2,067,986 +0.05(+0.66%)
Jun 08, 2011 8.041 8.072 8.010 8.048 2,889,579 -0.03(-0.33%)
Jun 07, 2011 8.085 8.174 8.058 8.074 3,264,926 +0.03(+0.41%)
Jun 06, 2011 8.085 8.113 7.980 8.041 2,907,555 -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.