Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.320 7.370 6.950 6.970 3,838,189 -0.50(-6.69%)
Oct 28, 2011 7.420 7.700 7.150 7.470 3,660,851 -0.18(-2.35%)
Oct 27, 2011 7.860 7.930 7.480 7.650 5,511,626 +0.22(+2.96%)
Oct 26, 2011 7.330 7.550 7.115 7.430 4,101,625 +0.23(+3.19%)
Oct 25, 2011 7.730 7.780 7.150 7.200 5,200,437 -0.58(-7.46%)
Oct 24, 2011 7.510 8.000 7.450 7.780 5,227,158 +0.25(+3.32%)
Oct 21, 2011 7.380 7.610 7.260 7.530 5,675,051 +0.33(+4.58%)
Oct 20, 2011 6.900 7.210 6.640 7.200 5,127,790 +0.30(+4.35%)
Oct 19, 2011 7.170 7.600 6.820 6.900 10,111,317 -0.12(-1.71%)
Oct 18, 2011 6.300 7.120 6.190 7.020 10,144,481 +0.73(+11.61%)
Oct 17, 2011 6.620 6.670 6.240 6.290 3,158,470 -0.39(-5.84%)
Oct 14, 2011 6.910 6.980 6.560 6.680 2,803,550 -0.14(-2.05%)
Oct 13, 2011 6.720 6.860 6.300 6.820 4,463,666 +0.03(+0.44%)
Oct 12, 2011 6.580 6.900 6.490 6.790 3,826,921 +0.27(+4.14%)
Oct 11, 2011 6.390 6.580 6.363 6.520 2,217,492 +0.05(+0.77%)
Oct 10, 2011 6.350 6.500 6.270 6.470 2,463,917 +0.32(+5.20%)
Oct 07, 2011 6.390 6.440 5.930 6.150 3,330,210 -0.17(-2.69%)
Oct 06, 2011 6.320 6.370 6.180 6.320 3,581,146 +0.24(+3.95%)
Oct 05, 2011 5.520 6.160 5.460 6.080 4,868,550 +0.50(+8.96%)
Oct 04, 2011 5.220 5.620 5.020 5.580 4,579,246 +0.31(+5.88%)
Oct 03, 2011 5.800 5.860 5.250 5.270 4,067,918 -0.59(-10.07%)
Sep 30, 2011 5.950 6.020 5.780 5.860 2,710,577 -0.22(-3.62%)
Sep 29, 2011 5.960 6.100 5.820 6.080 3,089,196 +0.27(+4.65%)
Sep 28, 2011 5.940 6.010 5.715 5.810 4,182,881 -0.09(-1.53%)
Sep 27, 2011 6.060 6.350 5.840 5.900 6,042,585 -0.01(-0.17%)
Sep 26, 2011 5.960 5.990 5.480 5.910 5,766,871 +0.00(+0.00%)
Sep 23, 2011 5.780 6.120 5.650 5.910 6,147,684 +0.19(+3.32%)
Sep 22, 2011 5.650 5.990 5.530 5.720 7,781,893 -0.39(-6.38%)
Sep 21, 2011 6.430 6.680 6.100 6.110 5,527,027 -0.33(-5.12%)
Sep 20, 2011 6.160 6.570 6.080 6.440 6,632,511 +0.35(+5.75%)
Sep 19, 2011 6.080 6.270 5.900 6.090 3,927,527 -0.23(-3.64%)
Sep 16, 2011 6.260 6.460 6.130 6.320 5,892,667 +0.05(+0.80%)
Sep 15, 2011 6.180 6.280 6.030 6.270 3,227,067 +0.22(+3.64%)
Sep 14, 2011 5.750 6.180 5.620 6.050 3,818,528 +0.38(+6.70%)
Sep 13, 2011 5.650 5.790 5.580 5.670 3,153,662 -0.01(-0.18%)
Sep 12, 2011 5.550 5.700 5.431 5.680 2,603,204 +0.01(+0.18%)
Sep 09, 2011 5.980 6.050 5.600 5.670 3,480,043 -0.40(-6.59%)
Sep 08, 2011 6.230 6.330 5.990 6.070 2,431,488 -0.16(-2.57%)
Sep 07, 2011 6.020 6.490 5.920 6.230 5,118,588 +0.38(+6.50%)
Sep 06, 2011 5.720 5.990 5.600 5.850 3,401,376 -0.17(-2.82%)
Sep 02, 2011 6.240 6.300 5.880 6.020 3,707,779 -0.40(-6.23%)
Sep 01, 2011 6.600 6.780 6.380 6.420 4,772,310 -0.17(-2.58%)
Aug 31, 2011 6.790 6.930 6.450 6.590 4,268,698 -0.15(-2.23%)
Aug 30, 2011 6.250 6.940 6.240 6.740 7,178,267 +0.48(+7.67%)
Aug 29, 2011 6.000 6.330 5.960 6.260 4,021,321 +0.39(+6.64%)
Aug 26, 2011 5.680 5.975 5.480 5.870 3,597,382 +0.12(+2.09%)
Aug 25, 2011 5.520 5.810 5.430 5.750 4,980,303 +0.34(+6.28%)
Aug 24, 2011 5.310 5.460 5.150 5.410 5,877,571 +0.14(+2.66%)
Aug 23, 2011 5.480 5.520 5.090 5.270 6,475,278 -0.16(-2.95%)
Aug 22, 2011 5.770 5.840 5.410 5.430 1,967,416 -0.17(-3.04%)
Aug 19, 2011 6.010 6.100 5.530 5.600 3,733,077 -0.40(-6.67%)
Aug 18, 2011 6.420 6.460 6.000 6.000 4,273,624 -0.70(-10.45%)
Aug 17, 2011 6.860 6.950 6.610 6.700 3,407,776 -0.16(-2.33%)
Aug 16, 2011 6.810 7.080 6.650 6.860 3,396,783 +0.09(+1.33%)
Aug 15, 2011 6.540 6.780 6.380 6.770 4,719,227 +0.32(+4.96%)
Aug 12, 2011 6.550 6.720 6.320 6.450 2,923,826 -0.03(-0.46%)
Aug 11, 2011 6.250 6.600 6.010 6.480 3,365,013 +0.26(+4.18%)
Aug 10, 2011 6.790 6.840 6.200 6.220 4,515,627 -0.79(-11.27%)
Aug 09, 2011 6.800 7.020 6.310 7.010 6,682,756 +0.67(+10.57%)
Aug 08, 2011 6.800 6.950 6.190 6.340 5,161,673 -0.82(-11.45%)
Aug 05, 2011 7.530 7.630 6.910 7.160 8,037,006 -0.22(-2.98%)
Aug 04, 2011 7.880 7.925 7.340 7.380 4,950,391 -0.63(-7.87%)
Aug 03, 2011 8.000 8.200 7.640 8.010 3,790,208 +0.00(+0.00%)
Aug 02, 2011 8.340 8.370 8.000 8.010 4,082,620 -0.46(-5.43%)
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.