Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.150 7.360 7.060 7.060 15,203,100 -0.27(-3.68%)
Oct 28, 2011 7.530 7.530 7.190 7.330 18,417,367 -0.15(-2.01%)
Oct 27, 2011 7.630 7.740 7.235 7.480 30,117,206 +0.20(+2.75%)
Oct 26, 2011 7.130 7.310 7.000 7.280 21,489,955 +0.34(+4.90%)
Oct 25, 2011 7.040 7.150 6.910 6.940 16,649,888 -0.23(-3.21%)
Oct 24, 2011 7.070 7.230 6.980 7.170 16,513,003 +0.22(+3.17%)
Oct 21, 2011 6.920 7.050 6.870 6.950 23,756,698 +0.14(+2.06%)
Oct 20, 2011 6.430 6.890 6.340 6.810 24,403,706 +0.44(+6.91%)
Oct 19, 2011 6.650 6.760 6.310 6.370 22,547,209 -0.27(-4.07%)
Oct 18, 2011 6.290 6.750 6.235 6.640 17,532,156 +0.41(+6.58%)
Oct 17, 2011 6.420 6.520 6.210 6.230 12,037,282 -0.28(-4.30%)
Oct 14, 2011 6.650 6.700 6.300 6.510 17,918,775 -0.05(-0.76%)
Oct 13, 2011 6.640 6.690 6.370 6.560 21,175,457 -0.20(-2.96%)
Oct 12, 2011 6.660 6.970 6.630 6.760 17,273,355 +0.16(+2.42%)
Oct 11, 2011 6.430 6.660 6.300 6.600 14,981,927 +0.13(+2.01%)
Oct 10, 2011 6.320 6.470 6.270 6.470 12,210,412 +0.31(+5.03%)
Oct 07, 2011 6.570 6.590 6.110 6.160 14,028,688 -0.39(-5.95%)
Oct 06, 2011 6.370 6.560 6.290 6.550 27,887,189 +0.46(+7.55%)
Oct 05, 2011 5.930 6.180 5.890 6.090 14,476,485 +0.09(+1.50%)
Oct 04, 2011 5.600 6.030 5.590 6.000 22,614,346 +0.28(+4.90%)
Oct 03, 2011 5.920 6.000 5.720 5.720 17,436,248 -0.21(-3.54%)
Sep 30, 2011 6.140 6.220 5.920 5.930 15,382,560 -0.30(-4.82%)
Sep 29, 2011 5.970 6.230 5.870 6.230 27,304,301 +0.44(+7.60%)
Sep 28, 2011 6.030 6.065 5.790 5.790 15,519,576 -0.23(-3.82%)
Sep 27, 2011 6.320 6.360 5.965 6.020 24,198,517 -0.05(-0.82%)
Sep 26, 2011 5.830 6.080 5.780 6.070 17,237,792 +0.36(+6.30%)
Sep 23, 2011 5.740 5.890 5.630 5.710 17,633,015 -0.08(-1.38%)
Sep 22, 2011 5.720 5.860 5.630 5.790 19,665,556 -0.14(-2.36%)
Sep 21, 2011 6.320 6.380 5.910 5.930 17,832,477 -0.41(-6.47%)
Sep 20, 2011 6.360 6.470 6.290 6.340 8,163,349 +0.02(+0.32%)
Sep 19, 2011 6.370 6.400 6.230 6.320 10,666,810 -0.21(-3.22%)
Sep 16, 2011 6.550 6.590 6.400 6.530 12,762,517 -0.01(-0.15%)
Sep 15, 2011 6.550 6.600 6.450 6.540 13,321,319 +0.07(+1.08%)
Sep 14, 2011 6.400 6.530 6.250 6.470 14,467,366 +0.12(+1.89%)
Sep 13, 2011 6.340 6.540 6.290 6.350 9,706,687 +0.05(+0.79%)
Sep 12, 2011 6.030 6.380 6.020 6.300 17,678,508 +0.18(+2.94%)
Sep 09, 2011 6.330 6.390 6.100 6.120 14,449,790 -0.30(-4.67%)
Sep 08, 2011 6.580 6.670 6.310 6.420 14,350,455 -0.22(-3.31%)
Sep 07, 2011 6.240 6.640 6.210 6.640 12,068,094 +0.53(+8.67%)
Sep 06, 2011 6.070 6.230 6.000 6.110 13,264,528 -0.13(-2.08%)
Sep 02, 2011 6.280 6.385 6.220 6.240 12,077,432 -0.20(-3.11%)
Sep 01, 2011 6.610 6.690 6.390 6.440 12,730,558 -0.20(-3.01%)
Aug 31, 2011 6.620 6.740 6.530 6.640 8,562,745 +0.07(+1.07%)
Aug 30, 2011 6.702 6.720 6.500 6.570 12,427,062 -0.18(-2.67%)
Aug 29, 2011 6.510 6.760 6.510 6.750 10,154,167 +0.33(+5.14%)
Aug 26, 2011 6.300 6.510 6.140 6.420 13,454,010 +0.07(+1.10%)
Aug 25, 2011 6.670 6.830 6.270 6.350 20,240,879 -0.11(-1.70%)
Aug 24, 2011 6.330 6.540 6.270 6.460 15,785,043 +0.11(+1.73%)
Aug 23, 2011 6.060 6.350 5.940 6.350 14,463,920 +0.30(+4.96%)
Aug 22, 2011 6.200 6.240 5.980 6.050 14,278,177 +0.04(+0.67%)
Aug 19, 2011 6.120 6.290 5.980 6.010 15,743,517 -0.24(-3.84%)
Aug 18, 2011 6.480 6.490 6.190 6.250 19,371,853 -0.44(-6.58%)
Aug 17, 2011 6.760 6.870 6.560 6.690 13,070,153 +0.01(+0.15%)
Aug 16, 2011 6.710 6.800 6.570 6.680 12,701,653 -0.13(-1.91%)
Aug 15, 2011 6.520 6.840 6.520 6.810 11,357,303 +0.38(+5.91%)
Aug 12, 2011 6.820 6.910 6.380 6.430 19,683,571 -0.27(-4.03%)
Aug 11, 2011 6.350 6.790 6.260 6.700 19,721,589 +0.50(+8.06%)
Aug 10, 2011 6.770 6.770 6.160 6.200 31,809,505 -0.72(-10.40%)
Aug 09, 2011 6.930 6.930 6.370 6.920 19,024,636 +0.42(+6.46%)
Aug 08, 2011 6.930 7.230 6.450 6.500 24,025,792 -0.75(-10.34%)
Aug 05, 2011 7.640 7.650 7.190 7.250 22,406,949 -0.25(-3.33%)
Aug 04, 2011 7.780 7.870 7.490 7.500 17,087,226 -0.42(-5.30%)
Aug 03, 2011 7.850 7.970 7.660 7.920 19,350,044 +0.06(+0.76%)
Aug 02, 2011 8.030 8.100 7.850 7.860 16,214,635 -0.25(-3.08%)
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.