Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.673 7.852 7.557 7.742 4,849,073 -0.15(-1.91%)
Oct 28, 2011 8.149 8.195 7.809 7.892 11,125,614 -0.21(-2.62%)
Oct 27, 2011 8.334 8.334 8.058 8.105 14,915,131 +0.30(+3.79%)
Oct 26, 2011 7.966 8.028 7.639 7.809 4,624,635 -0.04(-0.50%)
Oct 25, 2011 7.881 7.891 7.708 7.848 3,266,599 -0.05(-0.64%)
Oct 24, 2011 7.533 8.010 7.515 7.899 5,807,228 +0.42(+5.69%)
Oct 21, 2011 7.378 7.549 7.296 7.474 2,655,644 +0.18(+2.46%)
Oct 20, 2011 7.217 7.350 7.172 7.294 2,601,195 +0.00(+0.00%)
Oct 19, 2011 7.304 7.454 7.139 7.294 2,900,267 -0.04(-0.56%)
Oct 18, 2011 7.420 7.420 7.039 7.335 3,884,567 -0.14(-1.84%)
Oct 17, 2011 7.453 7.572 7.392 7.472 3,966,053 +0.06(+0.79%)
Oct 14, 2011 7.301 7.436 7.245 7.414 4,014,585 +0.19(+2.60%)
Oct 13, 2011 7.306 7.378 7.043 7.226 3,555,098 +0.08(+1.19%)
Oct 12, 2011 7.144 7.307 7.038 7.141 4,693,957 +0.01(+0.11%)
Oct 11, 2011 7.018 7.198 6.976 7.132 4,943,475 +0.08(+1.07%)
Oct 10, 2011 6.920 7.098 6.812 7.057 6,754,633 +0.28(+4.17%)
Oct 07, 2011 6.783 6.923 6.641 6.775 10,767,652 +0.02(+0.36%)
Oct 06, 2011 6.534 6.768 6.279 6.750 6,762,667 +0.44(+6.99%)
Oct 05, 2011 6.260 6.366 6.106 6.309 4,182,451 +0.08(+1.34%)
Oct 04, 2011 5.885 6.284 5.841 6.225 9,623,789 +0.28(+4.79%)
Oct 03, 2011 6.091 6.170 5.895 5.941 7,355,977 -0.30(-4.74%)
Sep 30, 2011 6.224 6.445 6.090 6.237 4,293,465 -0.13(-2.05%)
Sep 29, 2011 6.773 6.773 6.129 6.368 7,703,794 -0.15(-2.23%)
Sep 28, 2011 6.766 6.794 6.484 6.513 4,038,336 -0.25(-3.74%)
Sep 27, 2011 6.588 6.985 6.588 6.766 9,293,164 +0.35(+5.48%)
Sep 26, 2011 6.828 6.830 6.317 6.415 8,492,462 -0.41(-6.01%)
Sep 23, 2011 6.516 6.838 6.448 6.825 5,609,099 +0.27(+4.17%)
Sep 22, 2011 6.863 6.905 6.471 6.552 10,678,653 -0.51(-7.26%)
Sep 21, 2011 7.271 7.275 7.064 7.065 5,734,492 -0.07(-1.03%)
Sep 20, 2011 7.381 7.399 7.112 7.139 7,869,887 -0.15(-2.06%)
Sep 19, 2011 7.260 7.379 7.134 7.289 5,805,980 -0.04(-0.54%)
Sep 16, 2011 7.507 7.507 7.246 7.329 6,037,638 -0.11(-1.52%)
Sep 15, 2011 7.951 7.951 7.414 7.441 9,305,217 -0.37(-4.75%)
Sep 14, 2011 7.690 7.992 7.621 7.812 4,896,173 +0.16(+2.03%)
Sep 13, 2011 7.731 7.796 7.616 7.657 5,614,949 -0.08(-0.99%)
Sep 12, 2011 7.740 7.781 7.600 7.734 4,122,753 -0.10(-1.29%)
Sep 09, 2011 7.943 8.072 7.772 7.835 6,593,791 -0.16(-1.94%)
Sep 08, 2011 8.005 8.146 7.917 7.991 4,785,300 -0.05(-0.57%)
Sep 07, 2011 8.018 8.126 7.917 8.036 3,293,894 +0.16(+2.07%)
Sep 06, 2011 7.840 7.987 7.737 7.874 5,825,633 -0.22(-2.68%)
Sep 02, 2011 8.164 8.335 8.010 8.090 5,425,765 -0.23(-2.79%)
Sep 01, 2011 8.231 8.353 8.211 8.322 8,483,259 +0.06(+0.71%)
Aug 31, 2011 8.015 8.291 8.013 8.263 6,362,487 +0.25(+3.10%)
Aug 30, 2011 7.719 8.079 7.682 8.015 6,913,010 +0.22(+2.79%)
Aug 29, 2011 7.700 7.845 7.688 7.798 3,099,026 +0.17(+2.23%)
Aug 26, 2011 7.427 7.698 7.405 7.628 5,983,049 +0.12(+1.57%)
Aug 25, 2011 7.588 7.706 7.471 7.510 3,014,316 -0.06(-0.80%)
Aug 24, 2011 7.518 7.739 7.471 7.571 4,154,973 -0.02(-0.28%)
Aug 23, 2011 7.098 7.613 7.070 7.592 6,402,631 +0.55(+7.82%)
Aug 22, 2011 6.982 7.229 6.977 7.041 6,664,276 +0.05(+0.65%)
Aug 19, 2011 7.253 7.451 6.989 6.995 11,071,362 -0.31(-4.23%)
Aug 18, 2011 7.556 7.762 7.199 7.304 15,647,654 -0.75(-9.35%)
Aug 17, 2011 8.090 8.172 7.845 8.058 9,312,088 +0.06(+0.72%)
Aug 16, 2011 8.151 8.151 7.825 8.000 5,353,781 -0.16(-2.00%)
Aug 15, 2011 8.009 8.241 7.935 8.164 5,527,063 +0.25(+3.10%)
Aug 12, 2011 7.680 7.941 7.675 7.919 6,355,084 +0.30(+3.99%)
Aug 11, 2011 7.436 7.711 7.306 7.615 3,974,570 +0.25(+3.46%)
Aug 10, 2011 7.240 7.582 7.170 7.360 4,290,889 -0.01(-0.20%)
Aug 09, 2011 7.217 7.389 6.868 7.374 6,481,492 +0.61(+9.06%)
Aug 08, 2011 6.685 7.121 6.642 6.761 7,513,008 -0.50(-6.91%)
Aug 05, 2011 7.183 7.399 6.878 7.263 7,621,244 +0.09(+1.23%)
Aug 04, 2011 7.660 7.675 7.150 7.175 9,947,977 -0.55(-7.13%)
Aug 03, 2011 7.827 7.912 7.355 7.726 8,867,341 -0.05(-0.59%)
Aug 02, 2011 7.976 8.129 7.757 7.772 4,889,455 -0.29(-3.63%)
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.