Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.620 8.792 8.539 8.632 38,452,860 +0.08(+0.89%)
Aug 30, 2011 8.487 8.628 8.427 8.555 35,521,300 +0.03(+0.38%)
Aug 29, 2011 8.355 8.531 8.290 8.523 31,971,796 +0.27(+3.26%)
Aug 26, 2011 8.114 8.303 7.853 8.254 55,392,780 +0.14(+1.68%)
Aug 25, 2011 8.274 8.343 8.086 8.118 48,808,592 -0.14(-1.65%)
Aug 24, 2011 8.026 8.303 7.990 8.254 61,388,936 +0.20(+2.54%)
Aug 23, 2011 7.949 8.058 7.841 8.050 63,727,724 +0.11(+1.42%)
Aug 22, 2011 8.206 8.206 7.909 7.937 43,200,016 -0.07(-0.90%)
Aug 19, 2011 8.022 8.258 8.006 8.010 49,693,040 -0.13(-1.58%)
Aug 18, 2011 8.327 8.399 8.062 8.138 65,164,380 -0.42(-4.92%)
Aug 17, 2011 8.551 8.660 8.423 8.559 38,097,096 +0.04(+0.52%)
Aug 16, 2011 8.467 8.573 8.375 8.515 40,741,968 -0.02(-0.24%)
Aug 15, 2011 8.299 8.561 8.290 8.535 45,579,968 +0.25(+3.05%)
Aug 12, 2011 8.238 8.341 8.162 8.282 49,524,212 +0.02(+0.24%)
Aug 11, 2011 7.893 8.375 7.809 8.262 80,213,048 +0.33(+4.10%)
Aug 10, 2011 8.050 8.258 7.913 7.937 120,440,904 -0.37(-4.47%)
Aug 09, 2011 8.214 8.375 7.701 8.309 129,904,080 +0.11(+1.35%)
Aug 08, 2011 8.620 8.752 8.198 8.198 106,592,240 -0.58(-6.63%)
Aug 05, 2011 8.876 9.037 8.499 8.780 79,496,008 +0.03(+0.37%)
Aug 04, 2011 9.005 9.029 8.680 8.748 83,819,920 -0.39(-4.26%)
Aug 03, 2011 9.209 9.274 8.969 9.137 89,709,664 +0.02(+0.18%)
Aug 02, 2011 9.466 9.530 9.117 9.121 72,422,360 -0.45(-4.70%)
Aug 01, 2011 9.691 9.759 9.458 9.571 38,308,844 -0.07(-0.71%)
Jul 29, 2011 9.647 9.767 9.579 9.639 44,578,928 -0.06(-0.62%)
Jul 28, 2011 9.860 9.872 9.683 9.699 53,090,448 -0.20(-1.99%)
Jul 27, 2011 10.08 10.08 9.855 9.896 44,312,452 -0.23(-2.30%)
Jul 26, 2011 10.04 10.18 9.992 10.13 43,368,464 +0.08(+0.84%)
Jul 25, 2011 9.884 10.10 9.853 10.04 41,713,852 +0.07(+0.72%)
Jul 22, 2011 9.872 9.992 9.807 9.972 32,211,834 +0.11(+1.10%)
Jul 21, 2011 9.715 9.954 9.703 9.864 37,160,748 +0.20(+2.03%)
Jul 20, 2011 9.803 9.855 9.655 9.667 39,569,348 -0.15(-1.55%)
Jul 19, 2011 9.671 9.860 9.659 9.819 34,728,384 +0.21(+2.24%)
Jul 18, 2011 9.659 9.691 9.481 9.605 54,780,180 -0.08(-0.81%)
Jul 15, 2011 9.787 9.787 9.605 9.683 63,191,816 -0.12(-1.21%)
Jul 14, 2011 9.904 9.976 9.775 9.801 56,393,520 -0.06(-0.59%)
Jul 13, 2011 9.972 10.02 9.839 9.860 47,837,268 -0.02(-0.20%)
Jul 12, 2011 10.08 10.12 9.880 9.880 53,104,192 -0.16(-1.64%)
Jul 11, 2011 10.14 10.23 9.992 10.04 50,816,376 -0.19(-1.88%)
Jul 08, 2011 10.17 10.28 10.10 10.24 56,500,248 -0.03(-0.27%)
Jul 07, 2011 10.30 10.36 10.25 10.26 42,405,412 +0.04(+0.35%)
Jul 06, 2011 10.43 10.45 10.20 10.23 43,650,944 -0.19(-1.85%)
Jul 05, 2011 10.33 10.49 10.31 10.42 32,380,662 +0.10(+0.93%)
Jul 01, 2011 10.15 10.35 10.10 10.32 29,182,072 +0.18(+1.77%)
Jun 30, 2011 10.01 10.20 9.998 10.15 34,661,288 +0.16(+1.60%)
Jun 29, 2011 9.934 10.07 9.926 9.986 50,313,884 +0.07(+0.73%)
Jun 28, 2011 9.729 9.918 9.681 9.914 57,289,012 +0.20(+2.02%)
Jun 27, 2011 9.585 9.793 9.421 9.717 46,291,408 +0.28(+2.93%)
Jun 24, 2011 9.625 9.633 9.385 9.441 96,877,944 -0.05(-0.55%)
Jun 23, 2011 9.505 9.513 9.353 9.493 48,230,600 -0.08(-0.88%)
Jun 22, 2011 9.577 9.693 9.549 9.577 35,037,764 -0.05(-0.54%)
Jun 21, 2011 9.509 9.645 9.445 9.629 37,399,256 +0.14(+1.52%)
Jun 20, 2011 9.510 9.561 9.393 9.485 36,459,844 +0.02(+0.17%)
Jun 17, 2011 9.505 9.509 9.417 9.469 49,625,228 +0.08(+0.90%)
Jun 16, 2011 9.381 9.461 9.337 9.385 42,359,460 -0.01(-0.09%)
Jun 15, 2011 9.505 9.529 9.365 9.393 44,480,740 -0.19(-1.96%)
Jun 14, 2011 9.569 9.649 9.545 9.581 38,953,056 +0.09(+0.93%)
Jun 13, 2011 9.569 9.577 9.437 9.493 44,417,620 -0.07(-0.75%)
Jun 10, 2011 9.573 9.653 9.545 9.565 54,364,460 -0.17(-1.73%)
Jun 09, 2011 9.697 9.757 9.633 9.733 37,762,864 +0.08(+0.79%)
Jun 08, 2011 9.561 9.761 9.561 9.657 40,997,888 +0.04(+0.42%)
Jun 07, 2011 9.609 9.777 9.581 9.617 66,705,448 +0.04(+0.42%)
Jun 06, 2011 9.673 9.741 9.561 9.577 44,811,868 -0.12(-1.28%)
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.