Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.733 8.852 8.694 8.694 17,418,836 -0.10(-1.17%)
Sep 29, 2011 8.809 8.864 8.690 8.797 16,602,651 +0.11(+1.23%)
Sep 28, 2011 8.650 8.793 8.650 8.690 15,825,485 +0.00(+0.05%)
Sep 27, 2011 8.812 8.888 8.656 8.686 16,636,174 -0.04(-0.45%)
Sep 26, 2011 8.702 8.749 8.591 8.725 28,011,426 +0.10(+1.19%)
Sep 23, 2011 8.563 8.777 8.539 8.622 19,589,546 +0.02(+0.23%)
Sep 22, 2011 8.448 8.658 8.436 8.603 24,088,708 -0.01(-0.14%)
Sep 21, 2011 8.836 8.896 8.607 8.615 18,094,718 -0.26(-2.90%)
Sep 20, 2011 8.884 8.967 8.805 8.872 14,268,138 +0.01(+0.13%)
Sep 19, 2011 8.789 8.904 8.682 8.860 16,066,101 -0.00(-0.04%)
Sep 16, 2011 8.971 8.999 8.864 8.864 15,427,211 -0.09(-0.97%)
Sep 15, 2011 8.868 9.014 8.781 8.951 20,028,430 +0.20(+2.31%)
Sep 14, 2011 8.710 8.801 8.654 8.749 16,069,084 +0.05(+0.55%)
Sep 13, 2011 8.658 8.765 8.626 8.702 15,989,589 +0.06(+0.73%)
Sep 12, 2011 8.599 8.702 8.369 8.638 29,233,298 -0.08(-0.91%)
Sep 09, 2011 8.801 8.820 8.575 8.717 49,261,708 -0.53(-5.70%)
Sep 08, 2011 9.327 9.414 9.232 9.244 18,050,652 -0.06(-0.64%)
Sep 07, 2011 9.098 9.307 9.042 9.303 14,010,093 +0.29(+3.25%)
Sep 06, 2011 8.951 9.054 8.892 9.010 20,403,472 -0.13(-1.39%)
Sep 02, 2011 9.129 9.232 9.109 9.137 9,502,088 -0.09(-0.99%)
Sep 01, 2011 9.355 9.367 9.224 9.228 16,857,958 -0.10(-1.06%)
Aug 31, 2011 9.161 9.359 9.129 9.327 20,823,798 +0.20(+2.17%)
Aug 30, 2011 9.212 9.291 9.082 9.129 18,698,798 -0.11(-1.24%)
Aug 29, 2011 9.046 9.244 9.018 9.244 11,877,871 +0.27(+2.95%)
Aug 26, 2011 8.892 9.018 8.706 8.979 14,806,805 +0.07(+0.80%)
Aug 25, 2011 8.927 8.991 8.828 8.907 19,694,270 +0.00(+0.00%)
Aug 24, 2011 8.983 9.133 8.888 8.907 24,182,016 -0.14(-1.53%)
Aug 23, 2011 8.955 9.046 8.852 9.046 18,821,332 +0.05(+0.57%)
Aug 22, 2011 9.121 9.137 8.945 8.995 17,884,216 +0.00(+0.04%)
Aug 19, 2011 8.995 9.133 8.959 8.991 17,523,432 -0.09(-0.96%)
Aug 18, 2011 9.066 9.303 8.963 9.078 34,991,704 -0.18(-1.92%)
Aug 17, 2011 9.196 9.323 9.161 9.256 11,319,936 +0.12(+1.30%)
Aug 16, 2011 9.006 9.220 8.979 9.137 20,196,764 +0.08(+0.92%)
Aug 15, 2011 9.014 9.082 8.941 9.054 18,450,604 +0.06(+0.62%)
Aug 12, 2011 9.034 9.086 8.830 8.999 16,021,262 +0.05(+0.53%)
Aug 11, 2011 8.662 9.046 8.618 8.951 22,911,326 +0.31(+3.60%)
Aug 10, 2011 8.770 8.885 8.613 8.640 26,688,506 -0.25(-2.79%)
Aug 09, 2011 9.160 8.900 8.477 8.888 30,400,408 +0.10(+1.12%)
Aug 08, 2011 9.160 9.247 8.790 8.790 27,799,834 -0.49(-5.27%)
Aug 05, 2011 9.483 9.554 9.101 9.279 36,530,588 -0.07(-0.72%)
Aug 04, 2011 9.491 9.539 9.345 9.345 30,276,370 -0.22(-2.27%)
Aug 03, 2011 9.495 9.582 9.369 9.562 17,277,814 +0.10(+1.08%)
Aug 02, 2011 9.684 9.700 9.460 9.460 16,907,408 -0.27(-2.75%)
Aug 01, 2011 9.877 9.881 9.680 9.728 13,134,055 -0.07(-0.72%)
Jul 29, 2011 9.728 9.905 9.712 9.799 15,346,770 +0.01(+0.12%)
Jul 28, 2011 9.850 9.929 9.775 9.787 12,421,679 -0.06(-0.56%)
Jul 27, 2011 9.783 9.873 9.743 9.842 16,717,266 +0.02(+0.20%)
Jul 26, 2011 9.799 9.913 9.791 9.822 10,664,381 +0.04(+0.44%)
Jul 25, 2011 9.822 9.893 9.775 9.779 16,529,876 -0.19(-1.94%)
Jul 22, 2011 9.996 10.000 9.933 9.972 21,244,984 +0.06(+0.64%)
Jul 21, 2011 10.07 10.13 9.877 9.909 31,701,394 -0.24(-2.37%)
Jul 20, 2011 10.18 10.18 10.03 10.15 14,833,651 -0.03(-0.27%)
Jul 19, 2011 10.01 10.18 9.988 10.18 14,558,044 +0.17(+1.65%)
Jul 18, 2011 10.04 10.05 9.909 10.01 13,409,241 -0.03(-0.27%)
Jul 15, 2011 9.988 10.05 9.917 10.04 13,855,698 +0.05(+0.51%)
Jul 14, 2011 9.948 10.05 9.913 9.988 12,398,726 +0.04(+0.36%)
Jul 13, 2011 10.02 10.07 9.940 9.952 15,573,797 +0.05(+0.52%)
Jul 12, 2011 9.842 10.01 9.842 9.901 13,773,138 +0.06(+0.60%)
Jul 11, 2011 9.838 9.929 9.810 9.842 11,801,207 -0.13(-1.34%)
Jul 08, 2011 9.948 10.02 9.889 9.976 10,088,964 -0.06(-0.55%)
Jul 07, 2011 9.956 10.09 9.936 10.03 13,068,087 +0.13(+1.31%)
Jul 06, 2011 9.850 9.952 9.791 9.901 12,012,483 +0.04(+0.36%)
Jul 05, 2011 9.862 9.921 9.775 9.866 14,259,376 -0.02(-0.16%)
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.