Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.720 7.950 7.310 7.810 79,132 -0.11(-1.39%)
Oct 28, 2011 8.130 8.220 7.920 7.920 95,024 -0.22(-2.70%)
Oct 27, 2011 8.440 8.540 8.080 8.140 210,512 +0.09(+1.12%)
Oct 26, 2011 7.880 8.090 7.650 8.050 97,535 +0.39(+5.09%)
Oct 25, 2011 7.780 7.870 7.570 7.660 130,957 -0.24(-3.04%)
Oct 24, 2011 7.280 7.900 7.130 7.900 134,316 +0.67(+9.27%)
Oct 21, 2011 7.110 7.250 6.930 7.230 93,531 +0.31(+4.48%)
Oct 20, 2011 7.090 7.090 6.720 6.920 52,961 -0.13(-1.84%)
Oct 19, 2011 7.210 7.520 7.020 7.050 50,434 -0.18(-2.49%)
Oct 18, 2011 7.080 7.370 6.460 7.230 108,840 +0.20(+2.84%)
Oct 17, 2011 7.530 7.530 7.010 7.030 89,255 -0.61(-7.98%)
Oct 14, 2011 7.380 7.710 7.370 7.640 100,344 +0.35(+4.80%)
Oct 13, 2011 7.140 7.350 6.960 7.290 60,077 +0.08(+1.11%)
Oct 12, 2011 7.040 7.280 7.040 7.210 99,765 +0.27(+3.89%)
Oct 11, 2011 6.790 7.040 6.730 6.940 68,255 +0.06(+0.87%)
Oct 10, 2011 6.430 6.880 6.430 6.880 109,402 +0.57(+9.03%)
Oct 07, 2011 6.570 6.640 6.260 6.310 76,406 -0.26(-3.96%)
Oct 06, 2011 6.130 6.610 6.130 6.570 93,673 +0.36(+5.80%)
Oct 05, 2011 6.370 6.470 6.170 6.210 57,956 -0.16(-2.51%)
Oct 04, 2011 5.440 6.575 5.440 6.370 239,958 +0.87(+15.82%)
Oct 03, 2011 6.170 6.420 5.500 5.500 136,509 -0.67(-10.86%)
Sep 30, 2011 6.070 6.370 6.070 6.170 79,617 -0.04(-0.64%)
Sep 29, 2011 6.030 6.210 5.880 6.210 88,998 +0.22(+3.67%)
Sep 28, 2011 6.160 6.250 5.940 5.990 96,772 -0.16(-2.60%)
Sep 27, 2011 6.200 6.390 5.970 6.150 128,832 +0.12(+1.99%)
Sep 26, 2011 6.110 6.200 5.670 6.030 91,299 -0.01(-0.17%)
Sep 23, 2011 5.980 6.170 5.870 6.040 84,907 +0.04(+0.67%)
Sep 22, 2011 5.920 6.110 5.730 6.000 180,295 -0.19(-3.07%)
Sep 21, 2011 6.170 6.390 5.990 6.190 235,174 -0.03(-0.48%)
Sep 20, 2011 6.420 6.420 6.220 6.220 131,848 -0.13(-2.05%)
Sep 19, 2011 6.490 6.490 6.110 6.350 100,625 -0.31(-4.65%)
Sep 16, 2011 6.490 6.670 6.400 6.660 173,376 +0.23(+3.58%)
Sep 15, 2011 6.380 6.430 6.150 6.430 66,252 +0.14(+2.23%)
Sep 14, 2011 6.170 6.440 6.040 6.290 107,282 +0.17(+2.78%)
Sep 13, 2011 6.250 6.250 5.950 6.120 93,961 -0.06(-0.97%)
Sep 12, 2011 6.040 6.190 5.870 6.180 148,357 +0.03(+0.49%)
Sep 09, 2011 6.560 6.580 6.140 6.150 126,521 -0.51(-7.66%)
Sep 08, 2011 6.800 6.980 6.590 6.660 137,936 -0.23(-3.34%)
Sep 07, 2011 6.560 6.980 6.460 6.890 138,498 +0.48(+7.49%)
Sep 06, 2011 6.280 6.560 6.190 6.410 225,815 -0.15(-2.29%)
Sep 02, 2011 6.620 6.780 6.320 6.560 186,049 -0.25(-3.67%)
Sep 01, 2011 7.190 7.440 6.790 6.810 112,293 -0.37(-5.15%)
Aug 31, 2011 7.260 7.380 7.020 7.180 145,973 -0.04(-0.55%)
Aug 30, 2011 7.000 7.350 6.850 7.220 148,167 +0.17(+2.41%)
Aug 29, 2011 6.790 7.120 6.730 7.050 113,410 +0.36(+5.38%)
Aug 26, 2011 6.460 6.770 6.332 6.690 109,868 +0.17(+2.61%)
Aug 25, 2011 6.790 6.810 6.480 6.520 391,704 -0.19(-2.83%)
Aug 24, 2011 6.530 6.760 6.470 6.710 211,363 +0.16(+2.44%)
Aug 23, 2011 6.030 6.590 5.970 6.550 323,905 +0.55(+9.17%)
Aug 22, 2011 6.350 6.350 5.900 6.000 153,242 -0.01(-0.17%)
Aug 19, 2011 6.210 6.490 6.000 6.010 228,219 -0.35(-5.50%)
Aug 18, 2011 6.660 6.730 6.240 6.360 198,405 -0.64(-9.14%)
Aug 17, 2011 6.790 7.060 6.720 7.000 114,772 +0.23(+3.40%)
Aug 16, 2011 6.770 7.000 6.630 6.770 1,085,307 -0.10(-1.46%)
Aug 15, 2011 6.800 7.070 6.700 6.870 253,551 +0.08(+1.18%)
Aug 12, 2011 6.970 6.970 6.660 6.790 156,533 -0.08(-1.16%)
Aug 11, 2011 6.820 6.980 6.680 6.870 215,529 +0.11(+1.63%)
Aug 10, 2011 6.990 7.230 6.700 6.760 254,083 -0.54(-7.40%)
Aug 09, 2011 7.520 7.580 6.780 7.300 305,549 +0.15(+2.10%)
Aug 08, 2011 7.520 7.910 7.060 7.150 198,070 -0.72(-9.15%)
Aug 05, 2011 8.170 8.223 7.480 7.870 166,472 -0.17(-2.11%)
Aug 04, 2011 8.200 8.830 7.950 8.040 242,220 -0.81(-9.15%)
Aug 03, 2011 8.640 8.930 8.330 8.850 100,504 +0.20(+2.31%)
Aug 02, 2011 8.780 9.230 8.620 8.650 111,793 -0.18(-2.04%)
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.