Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.302 7.450 7.233 7.354 5,192,404 -0.05(-0.70%)
Jul 28, 2011 7.467 7.813 7.372 7.406 5,266,080 -0.10(-1.27%)
Jul 27, 2011 7.779 7.839 7.450 7.502 4,821,195 -0.35(-4.42%)
Jul 26, 2011 7.926 7.935 7.796 7.848 3,119,774 -0.08(-0.98%)
Jul 25, 2011 8.108 8.108 7.917 7.926 2,738,171 -0.23(-2.87%)
Jul 22, 2011 8.134 8.186 8.134 8.160 2,287,040 -0.08(-0.95%)
Jul 21, 2011 8.238 8.342 8.151 8.238 2,892,948 +0.05(+0.63%)
Jul 20, 2011 8.246 8.272 7.987 8.186 4,928,216 -0.06(-0.74%)
Jul 19, 2011 8.160 8.307 8.073 8.246 4,311,693 +0.25(+3.14%)
Jul 18, 2011 8.091 8.151 7.753 7.995 6,953,405 -0.10(-1.28%)
Jul 15, 2011 8.342 8.359 8.047 8.099 5,376,558 -0.16(-1.99%)
Jul 14, 2011 8.376 8.420 8.108 8.264 4,804,149 -0.01(-0.10%)
Jul 13, 2011 8.576 8.645 8.264 8.272 5,673,603 -0.23(-2.75%)
Jul 12, 2011 8.272 8.688 8.194 8.506 6,761,172 +0.19(+2.29%)
Jul 11, 2011 8.342 8.376 8.229 8.316 4,692,621 -0.14(-1.64%)
Jul 08, 2011 8.350 8.480 8.264 8.454 3,963,029 -0.03(-0.41%)
Jul 07, 2011 8.437 8.636 8.324 8.489 6,022,442 +0.15(+1.77%)
Jul 06, 2011 8.584 8.584 8.255 8.342 7,583,119 -0.27(-3.12%)
Jul 05, 2011 8.680 8.723 8.298 8.610 9,577,825 -0.20(-2.26%)
Jul 01, 2011 8.680 9.069 8.472 8.810 11,719,950 +0.34(+3.99%)
Jun 30, 2011 8.636 8.645 8.281 8.472 13,029,925 -0.26(-2.98%)
Jun 29, 2011 9.832 10.09 8.558 8.732 27,293,854 -1.59(-15.44%)
Jun 28, 2011 10.27 10.43 10.09 10.33 5,977,447 +0.11(+1.10%)
Jun 27, 2011 10.29 10.54 10.15 10.21 4,814,445 +0.03(+0.26%)
Jun 24, 2011 10.29 10.44 9.988 10.19 9,714,918 -0.08(-0.76%)
Jun 23, 2011 10.14 10.43 10.09 10.26 5,441,991 +0.02(+0.17%)
Jun 22, 2011 10.19 10.55 10.03 10.25 6,443,688 +0.11(+1.11%)
Jun 21, 2011 10.18 10.22 10.09 10.13 3,809,773 +0.03(+0.34%)
Jun 20, 2011 10.01 10.13 9.996 10.10 3,398,152 +0.28(+2.82%)
Jun 17, 2011 9.788 9.875 9.632 9.823 4,444,592 +0.16(+1.70%)
Jun 16, 2011 9.537 9.901 9.476 9.658 6,431,008 +0.18(+1.92%)
Jun 15, 2011 9.494 9.641 9.373 9.476 5,565,945 -0.16(-1.62%)
Jun 14, 2011 9.329 9.754 9.286 9.632 5,307,120 +0.41(+4.41%)
Jun 13, 2011 9.147 9.321 9.000 9.225 2,985,146 +0.10(+1.14%)
Jun 10, 2011 9.286 9.295 8.905 9.121 5,607,412 -0.22(-2.32%)
Jun 09, 2011 9.338 9.573 9.277 9.338 4,309,811 +0.02(+0.19%)
Jun 08, 2011 9.511 9.572 9.269 9.321 6,676,782 -0.27(-2.80%)
Jun 07, 2011 9.728 9.762 9.546 9.589 2,919,370 -0.14(-1.42%)
Jun 06, 2011 9.927 9.944 9.632 9.728 3,257,903 -0.23(-2.26%)
Jun 03, 2011 9.962 10.17 9.927 9.953 3,074,461 +0.17(+1.77%)
May 24, 2011 9.858 9.996 9.728 9.780 3,294,459 -0.06(-0.62%)
May 23, 2011 9.762 10.06 9.745 9.840 2,563,335 -0.09(-0.87%)
May 20, 2011 9.780 10.03 9.771 9.927 2,905,327 +0.16(+1.60%)
May 19, 2011 9.806 9.849 9.606 9.771 3,092,043 +0.04(+0.45%)
May 18, 2011 9.537 9.858 9.511 9.728 4,638,103 +0.28(+2.93%)
May 17, 2011 9.624 9.641 9.407 9.451 4,587,852 -0.22(-2.24%)
May 16, 2011 9.554 9.814 9.511 9.667 3,175,922 +0.08(+0.81%)
May 13, 2011 9.719 9.788 9.476 9.589 2,994,615 -0.13(-1.34%)
May 12, 2011 9.719 9.953 9.650 9.719 4,020,398 -0.04(-0.44%)
May 11, 2011 9.884 10.02 9.667 9.762 3,654,171 -0.14(-1.40%)
May 10, 2011 9.970 10.02 9.884 9.901 3,401,638 -0.08(-0.78%)
May 09, 2011 10.30 10.30 9.953 9.979 2,336,118 -0.31(-3.03%)
May 06, 2011 10.52 10.64 10.26 10.29 3,525,633 -0.13(-1.25%)
May 05, 2011 10.02 10.54 9.988 10.42 5,671,745 +0.31(+3.09%)
May 04, 2011 10.03 10.12 9.892 10.11 5,340,093 +0.10(+0.95%)
May 03, 2011 9.979 10.17 9.936 10.01 4,346,027 +0.00(+0.03%)
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.