Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 9.751 9.893 9.692 9.881 11,617,942 +0.11(+1.13%)
Jun 30, 2011 9.700 9.803 9.676 9.771 14,481,901 +0.08(+0.85%)
Jun 29, 2011 9.629 9.720 9.621 9.688 11,322,587 +0.07(+0.74%)
Jun 28, 2011 9.570 9.633 9.564 9.617 15,982,698 +0.05(+0.54%)
Jun 27, 2011 9.537 9.651 9.527 9.566 25,442,108 -0.09(-0.90%)
Jun 24, 2011 9.736 9.755 9.578 9.653 29,399,744 -0.09(-0.97%)
Jun 23, 2011 9.598 9.755 9.570 9.747 26,516,424 +0.09(+0.98%)
Jun 22, 2011 9.665 9.743 9.633 9.653 25,156,222 -0.05(-0.49%)
Jun 21, 2011 9.519 9.716 9.503 9.700 25,785,020 +0.23(+2.41%)
Jun 20, 2011 9.476 9.499 9.456 9.472 24,122,194 +0.02(+0.17%)
Jun 17, 2011 9.483 9.554 9.397 9.456 34,109,376 +0.00(+0.04%)
Jun 16, 2011 9.503 9.543 9.196 9.452 60,566,688 +0.41(+4.53%)
Jun 15, 2011 9.097 9.215 9.018 9.042 25,949,774 -0.11(-1.16%)
Jun 14, 2011 9.275 9.286 9.082 9.149 24,647,632 -0.07(-0.81%)
Jun 13, 2011 9.184 9.227 9.137 9.223 15,926,908 +0.05(+0.56%)
Jun 10, 2011 9.318 9.381 9.164 9.172 16,516,356 -0.20(-2.18%)
Jun 09, 2011 9.302 9.442 9.263 9.377 18,564,436 +0.07(+0.76%)
Jun 08, 2011 9.145 9.334 9.131 9.306 20,508,686 +0.13(+1.37%)
Jun 07, 2011 9.149 9.302 9.149 9.180 15,530,182 +0.06(+0.60%)
Jun 06, 2011 9.243 9.267 9.113 9.125 15,240,743 -0.16(-1.74%)
Jun 03, 2011 9.290 9.349 9.247 9.286 19,708,736 -0.35(-3.68%)
May 24, 2011 9.708 9.712 9.550 9.641 19,848,442 -0.04(-0.45%)
May 23, 2011 9.767 9.858 9.680 9.684 17,328,452 -0.15(-1.56%)
May 20, 2011 10.04 10.04 9.803 9.838 19,408,690 -0.20(-2.00%)
May 19, 2011 9.992 10.04 9.952 10.04 11,650,819 +0.05(+0.47%)
May 18, 2011 9.956 10.02 9.814 9.992 15,403,898 +0.02(+0.20%)
May 17, 2011 9.787 9.988 9.763 9.972 14,804,853 +0.13(+1.32%)
May 16, 2011 9.826 9.911 9.771 9.842 12,708,773 -0.02(-0.20%)
May 13, 2011 9.842 9.925 9.818 9.862 10,815,427 -0.00(-0.04%)
May 12, 2011 9.637 9.885 9.613 9.866 15,392,847 +0.23(+2.35%)
May 11, 2011 9.627 9.659 9.588 9.639 10,469,336 -0.01(-0.12%)
May 10, 2011 9.557 9.651 9.553 9.651 12,788,038 +0.12(+1.28%)
May 09, 2011 9.521 9.564 9.494 9.529 13,360,783 +0.02(+0.25%)
May 06, 2011 9.549 9.592 9.462 9.506 12,617,486 -0.03(-0.29%)
May 05, 2011 9.474 9.612 9.470 9.533 15,034,694 +0.05(+0.58%)
May 04, 2011 9.427 9.553 9.388 9.478 16,487,295 +0.03(+0.29%)
May 03, 2011 9.435 9.506 9.406 9.451 9,795,769 +0.00(+0.00%)
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.