Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.340 6.512 6.340 6.512 1,189,184 +0.19(+2.98%)
Aug 30, 2011 6.255 6.409 6.169 6.323 761,551 +0.07(+1.10%)
Aug 29, 2011 6.177 6.263 6.066 6.255 971,790 +0.11(+1.81%)
Aug 26, 2011 6.083 6.255 6.057 6.143 477,589 +0.05(+0.84%)
Aug 25, 2011 6.332 6.417 6.083 6.092 607,803 -0.19(-3.00%)
Aug 24, 2011 6.314 6.349 6.143 6.280 551,058 -0.02(-0.27%)
Aug 23, 2011 6.083 6.297 6.083 6.297 703,438 +0.23(+3.81%)
Aug 22, 2011 6.169 6.177 6.040 6.066 597,103 +0.03(+0.57%)
Aug 19, 2011 5.997 6.160 5.997 6.032 673,397 -0.03(-0.42%)
Aug 18, 2011 6.126 6.177 6.006 6.057 1,090,409 -0.15(-2.48%)
Aug 17, 2011 6.212 6.247 6.100 6.212 759,743 +0.10(+1.68%)
Aug 16, 2011 6.417 6.417 6.109 6.109 1,079,345 -0.32(-4.93%)
Aug 15, 2011 6.169 6.443 6.169 6.426 975,551 +0.32(+5.19%)
Aug 12, 2011 6.083 6.169 5.997 6.109 1,052,287 +0.09(+1.57%)
Aug 11, 2011 6.229 6.314 5.980 6.015 2,046,106 -0.04(-0.64%)
Aug 10, 2011 5.997 6.246 5.884 6.053 1,842,551 +0.20(+3.44%)
Aug 09, 2011 5.723 5.860 5.423 5.852 2,258,806 +0.21(+3.80%)
Aug 08, 2011 5.912 5.972 5.638 5.638 2,305,131 -0.45(-7.32%)
Aug 05, 2011 6.306 6.486 6.075 6.083 1,617,270 -0.15(-2.47%)
Aug 04, 2011 6.537 6.537 6.212 6.237 1,549,946 -0.32(-4.84%)
Aug 03, 2011 6.614 6.640 6.469 6.554 878,437 -0.02(-0.26%)
Aug 02, 2011 6.597 6.666 6.490 6.572 1,521,952 +0.04(+0.66%)
Aug 01, 2011 6.623 6.623 6.314 6.529 1,827,941 +0.33(+5.39%)
Jul 29, 2011 6.109 6.297 5.869 6.195 1,545,150 -0.19(-2.95%)
Jul 28, 2011 6.426 6.430 6.340 6.383 806,719 -0.05(-0.80%)
Jul 27, 2011 6.520 6.529 6.434 6.434 839,991 -0.10(-1.57%)
Jul 26, 2011 6.606 6.640 6.512 6.537 718,147 -0.04(-0.65%)
Jul 25, 2011 6.640 6.674 6.503 6.580 749,490 -0.06(-0.90%)
Jul 22, 2011 6.640 6.734 6.554 6.640 531,318 -0.01(-0.13%)
Jul 21, 2011 6.512 6.674 6.494 6.649 1,226,570 +0.15(+2.37%)
Jul 20, 2011 6.777 6.802 6.392 6.494 1,672,717 -0.23(-3.44%)
Jul 19, 2011 6.846 6.888 6.691 6.726 870,225 -0.04(-0.63%)
Jul 18, 2011 7.051 7.077 6.623 6.769 1,980,849 -0.33(-4.70%)
Jul 15, 2011 7.137 7.214 7.094 7.103 845,406 -0.02(-0.24%)
Jul 14, 2011 7.385 7.420 7.094 7.120 1,309,758 -0.25(-3.37%)
Jul 13, 2011 7.403 7.479 7.351 7.368 606,058 -0.02(-0.23%)
Jul 12, 2011 7.385 7.445 7.377 7.385 579,212 -0.02(-0.23%)
Jul 11, 2011 7.480 7.497 7.403 7.403 638,441 -0.09(-1.26%)
Jul 08, 2011 7.505 7.565 7.480 7.497 526,121 -0.05(-0.68%)
Jul 07, 2011 7.591 7.643 7.531 7.548 738,143 +0.02(+0.23%)
Jul 06, 2011 7.625 7.643 7.505 7.531 619,895 -0.06(-0.79%)
Jul 05, 2011 7.668 7.711 7.574 7.591 562,182 -0.09(-1.12%)
Jul 01, 2011 7.600 7.711 7.565 7.677 847,133 +0.08(+1.01%)
Jun 30, 2011 7.548 7.600 7.523 7.600 469,700 +0.03(+0.45%)
Jun 29, 2011 7.523 7.574 7.497 7.565 420,802 +0.05(+0.68%)
Jun 28, 2011 7.557 7.608 7.471 7.514 650,542 +0.03(+0.40%)
Jun 27, 2011 7.563 7.601 7.484 7.484 1,120,058 -0.03(-0.33%)
Jun 24, 2011 7.584 7.601 7.506 7.509 1,884,251 -0.04(-0.55%)
Jun 23, 2011 7.534 7.609 7.359 7.551 850,088 +0.02(+0.22%)
Jun 22, 2011 7.543 7.576 7.509 7.534 713,906 +0.01(+0.11%)
Jun 21, 2011 7.559 7.568 7.476 7.526 899,709 +0.03(+0.45%)
Jun 20, 2011 7.442 7.492 7.325 7.492 570,332 +0.12(+1.59%)
Jun 17, 2011 7.342 7.417 7.258 7.375 1,145,028 +0.08(+1.03%)
Jun 16, 2011 7.367 7.417 7.292 7.300 576,846 -0.07(-0.91%)
Jun 15, 2011 7.392 7.442 7.308 7.367 542,877 -0.06(-0.79%)
Jun 14, 2011 7.367 7.467 7.325 7.425 696,982 +0.14(+1.95%)
Jun 13, 2011 7.417 7.484 7.283 7.283 698,580 -0.13(-1.69%)
Jun 10, 2011 7.359 7.476 7.359 7.409 697,019 +0.01(+0.11%)
Jun 09, 2011 7.400 7.425 7.325 7.400 494,800 +0.03(+0.45%)
Jun 08, 2011 7.283 7.400 7.233 7.367 695,402 +0.08(+1.03%)
Jun 07, 2011 7.275 7.367 7.225 7.292 613,894 +0.05(+0.69%)
Jun 06, 2011 7.317 7.392 7.242 7.242 772,913 -0.09(-1.25%)
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.