Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.301 8.359 8.103 8.118 57,200,896 -0.30(-3.55%)
Sep 29, 2011 8.669 8.724 8.266 8.417 52,829,796 -0.12(-1.39%)
Sep 28, 2011 8.689 8.879 8.503 8.536 52,672,144 -0.13(-1.50%)
Sep 27, 2011 8.654 8.852 8.580 8.666 42,525,780 +0.17(+1.96%)
Sep 26, 2011 8.344 8.526 8.246 8.499 42,409,128 +0.19(+2.34%)
Sep 23, 2011 8.107 8.351 8.002 8.305 53,649,808 +0.15(+1.81%)
Sep 22, 2011 8.254 8.305 8.008 8.157 71,514,960 -0.33(-3.84%)
Sep 21, 2011 8.790 8.821 8.472 8.483 50,712,124 -0.33(-3.79%)
Sep 20, 2011 8.922 9.081 8.807 8.817 48,269,636 -0.05(-0.61%)
Sep 19, 2011 8.770 8.914 8.685 8.871 35,426,412 -0.03(-0.35%)
Sep 16, 2011 8.825 8.910 8.716 8.902 61,603,332 +0.13(+1.46%)
Sep 15, 2011 8.642 8.794 8.592 8.774 34,551,224 +0.24(+2.87%)
Sep 14, 2011 8.538 8.658 8.378 8.530 69,475,920 +0.05(+0.64%)
Sep 13, 2011 8.243 8.503 8.204 8.475 63,343,976 +0.27(+3.31%)
Sep 12, 2011 7.994 8.219 7.952 8.204 51,837,040 +0.09(+1.10%)
Sep 09, 2011 8.246 8.266 8.052 8.115 77,006,904 -0.20(-2.38%)
Sep 08, 2011 8.266 8.409 8.246 8.312 56,691,836 +0.01(+0.14%)
Sep 07, 2011 8.122 8.324 8.084 8.301 34,857,348 +0.26(+3.28%)
Sep 06, 2011 7.913 8.060 7.858 8.037 39,011,148 -0.11(-1.36%)
Sep 02, 2011 8.246 8.287 8.089 8.148 42,431,792 -0.24(-2.89%)
Sep 01, 2011 8.344 8.514 8.312 8.390 54,946,184 +0.04(+0.51%)
Aug 31, 2011 8.336 8.503 8.258 8.347 39,761,928 +0.07(+0.89%)
Aug 30, 2011 8.208 8.344 8.149 8.274 36,730,568 +0.03(+0.38%)
Aug 29, 2011 8.080 8.250 8.018 8.243 33,060,228 +0.26(+3.26%)
Aug 26, 2011 7.847 8.029 7.595 7.983 57,278,540 +0.13(+1.68%)
Aug 25, 2011 8.002 8.068 7.820 7.851 50,470,204 -0.13(-1.65%)
Aug 24, 2011 7.761 8.029 7.726 7.983 63,478,828 +0.20(+2.54%)
Aug 23, 2011 7.688 7.792 7.583 7.785 65,897,240 +0.11(+1.42%)
Aug 22, 2011 7.936 7.936 7.649 7.676 44,670,696 -0.07(-0.90%)
Aug 19, 2011 7.758 7.987 7.742 7.746 51,384,764 -0.12(-1.58%)
Aug 18, 2011 8.052 8.122 7.796 7.870 67,382,800 -0.41(-4.92%)
Aug 17, 2011 8.270 8.375 8.146 8.278 39,394,052 +0.04(+0.52%)
Aug 16, 2011 8.188 8.291 8.099 8.235 42,128,968 -0.02(-0.24%)
Aug 15, 2011 8.025 8.279 8.018 8.254 47,131,668 +0.24(+3.05%)
Aug 12, 2011 7.967 8.066 7.893 8.010 51,210,188 +0.02(+0.24%)
Aug 11, 2011 7.633 8.099 7.552 7.990 82,943,784 +0.31(+4.10%)
Aug 10, 2011 7.785 7.987 7.653 7.676 124,541,128 -0.36(-4.47%)
Aug 09, 2011 7.944 8.099 7.447 8.035 134,326,464 +0.11(+1.35%)
Aug 08, 2011 8.336 8.464 7.928 7.928 110,221,008 -0.56(-6.63%)
Aug 05, 2011 8.584 8.739 8.219 8.491 82,202,328 +0.03(+0.37%)
Aug 04, 2011 8.708 8.732 8.394 8.460 86,673,440 -0.38(-4.26%)
Aug 03, 2011 8.906 8.968 8.673 8.836 92,763,696 +0.02(+0.18%)
Aug 02, 2011 9.155 9.217 8.817 8.821 74,887,872 -0.43(-4.70%)
Aug 01, 2011 9.372 9.438 9.147 9.255 39,613,012 -0.07(-0.71%)
Jul 29, 2011 9.329 9.446 9.263 9.321 46,096,548 -0.06(-0.62%)
Jul 28, 2011 9.535 9.547 9.364 9.380 54,897,832 -0.19(-1.99%)
Jul 27, 2011 9.744 9.752 9.531 9.570 45,821,000 -0.23(-2.30%)
Jul 26, 2011 9.710 9.849 9.663 9.795 44,844,880 +0.08(+0.84%)
Jul 25, 2011 9.558 9.764 9.529 9.713 43,133,940 +0.07(+0.72%)
Jul 22, 2011 9.547 9.663 9.484 9.644 33,308,438 +0.10(+1.10%)
Jul 21, 2011 9.395 9.626 9.384 9.539 38,425,832 +0.19(+2.03%)
Jul 20, 2011 9.481 9.531 9.337 9.349 40,916,428 -0.15(-1.55%)
Jul 19, 2011 9.352 9.535 9.341 9.496 35,910,656 +0.21(+2.24%)
Jul 18, 2011 9.341 9.372 9.169 9.288 56,645,092 -0.08(-0.81%)
Jul 15, 2011 9.465 9.465 9.288 9.364 65,343,088 -0.11(-1.21%)
Jul 14, 2011 9.578 9.647 9.453 9.479 58,313,352 -0.06(-0.59%)
Jul 13, 2011 9.644 9.690 9.515 9.535 49,465,816 -0.02(-0.20%)
Jul 12, 2011 9.744 9.783 9.554 9.554 54,912,044 -0.16(-1.64%)
Jul 11, 2011 9.810 9.894 9.663 9.713 52,546,344 -0.19(-1.88%)
Jul 08, 2011 9.834 9.940 9.764 9.900 58,423,716 -0.03(-0.27%)
Jul 07, 2011 9.966 10.02 9.911 9.927 43,849,040 +0.03(+0.35%)
Jul 06, 2011 10.09 10.11 9.869 9.892 45,136,976 -0.19(-1.85%)
Jul 05, 2011 9.993 10.14 9.973 10.08 33,483,012 +0.09(+0.93%)
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.