Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.890 3.970 3.790 3.870 581,354 -0.16(-3.97%)
Sep 29, 2011 4.170 4.180 3.900 4.030 342,131 +0.03(+0.75%)
Sep 28, 2011 4.260 4.360 4.000 4.000 565,852 -0.29(-6.76%)
Sep 27, 2011 4.400 4.530 4.250 4.290 1,066,353 +0.05(+1.18%)
Sep 26, 2011 4.320 4.340 3.960 4.240 678,346 -0.02(-0.47%)
Sep 23, 2011 4.390 4.540 4.250 4.260 639,268 -0.13(-2.96%)
Sep 22, 2011 4.850 4.900 4.330 4.390 975,704 -0.64(-12.72%)
Sep 21, 2011 5.320 5.470 5.030 5.030 545,624 -0.32(-5.98%)
Sep 20, 2011 5.680 5.680 5.330 5.350 473,442 -0.26(-4.63%)
Sep 19, 2011 5.440 5.700 5.420 5.610 669,397 +0.06(+1.08%)
Sep 16, 2011 5.460 5.560 5.330 5.550 589,541 +0.16(+2.97%)
Sep 15, 2011 5.270 5.400 5.180 5.390 427,252 +0.17(+3.26%)
Sep 14, 2011 5.150 5.340 5.010 5.220 501,543 +0.13(+2.55%)
Sep 13, 2011 5.000 5.140 4.920 5.090 637,947 +0.08(+1.60%)
Sep 12, 2011 4.970 5.160 4.880 5.010 558,576 -0.07(-1.38%)
Sep 09, 2011 5.310 5.450 5.065 5.080 841,524 -0.37(-6.79%)
Sep 08, 2011 5.490 5.710 5.410 5.450 483,538 -0.08(-1.45%)
Sep 07, 2011 5.420 5.600 5.320 5.530 519,525 +0.23(+4.34%)
Sep 06, 2011 5.100 5.320 5.030 5.300 438,851 -0.02(-0.38%)
Sep 02, 2011 5.450 5.510 5.250 5.320 423,500 -0.27(-4.83%)
Sep 01, 2011 5.730 5.830 5.570 5.590 504,375 -0.16(-2.78%)
Aug 31, 2011 5.910 6.040 5.700 5.750 515,216 -0.09(-1.54%)
Aug 30, 2011 5.800 5.930 5.700 5.840 438,419 -0.04(-0.68%)
Aug 29, 2011 5.740 5.920 5.660 5.880 455,986 +0.24(+4.26%)
Aug 26, 2011 5.370 5.680 5.270 5.640 372,152 +0.22(+4.06%)
Aug 25, 2011 5.710 5.760 5.410 5.420 434,351 -0.21(-3.73%)
Aug 24, 2011 5.530 5.660 5.430 5.630 405,111 +0.07(+1.26%)
Aug 23, 2011 5.290 5.600 5.150 5.560 537,056 +0.33(+6.31%)
Aug 22, 2011 5.550 5.590 5.100 5.230 673,259 -0.12(-2.24%)
Aug 19, 2011 5.500 5.860 5.310 5.350 593,045 -0.30(-5.31%)
Aug 18, 2011 5.820 5.840 5.582 5.650 628,670 -0.41(-6.77%)
Aug 17, 2011 6.090 6.220 5.970 6.060 455,461 +0.04(+0.66%)
Aug 16, 2011 6.160 6.200 5.930 6.020 629,225 -0.31(-4.90%)
Aug 15, 2011 5.990 6.340 5.990 6.330 681,067 +0.46(+7.84%)
Aug 12, 2011 6.000 6.170 5.720 5.870 526,595 +0.00(+0.00%)
Aug 11, 2011 5.450 6.000 5.450 5.870 825,112 +0.51(+9.51%)
Aug 10, 2011 5.510 5.800 5.330 5.360 944,310 -0.32(-5.63%)
Aug 09, 2011 5.340 5.710 4.920 5.680 1,579,344 +0.78(+15.92%)
Aug 08, 2011 5.340 5.490 4.900 4.900 903,689 -0.81(-14.19%)
Aug 05, 2011 6.130 6.270 5.460 5.710 606,351 -0.34(-5.62%)
Aug 04, 2011 6.480 6.540 6.050 6.050 730,349 -0.74(-10.90%)
Aug 03, 2011 6.790 6.870 6.350 6.790 547,029 +0.03(+0.44%)
Aug 02, 2011 7.030 7.180 6.760 6.760 416,359 -0.27(-3.84%)
Aug 01, 2011 7.150 7.204 6.850 7.030 571,290 +0.06(+0.86%)
Jul 29, 2011 6.950 7.100 6.850 6.970 356,075 -0.08(-1.13%)
Jul 28, 2011 7.060 7.190 6.990 7.050 468,321 -0.02(-0.28%)
Jul 27, 2011 7.300 7.310 7.020 7.070 411,981 -0.26(-3.55%)
Jul 26, 2011 7.380 7.449 7.210 7.330 282,649 -0.05(-0.68%)
Jul 25, 2011 7.500 7.550 7.350 7.380 326,967 -0.26(-3.40%)
Jul 22, 2011 7.630 7.720 7.620 7.640 248,259 -0.02(-0.26%)
Jul 21, 2011 7.580 7.730 7.500 7.660 537,766 +0.14(+1.86%)
Jul 20, 2011 7.300 7.550 7.240 7.520 796,549 +0.24(+3.30%)
Jul 19, 2011 6.990 7.370 6.920 7.280 608,826 +0.40(+5.81%)
Jul 18, 2011 7.020 7.040 6.800 6.880 377,753 -0.16(-2.27%)
Jul 15, 2011 6.780 7.090 6.740 7.040 552,664 +0.30(+4.45%)
Jul 14, 2011 6.980 7.150 6.700 6.740 489,466 -0.22(-3.16%)
Jul 13, 2011 6.900 7.210 6.900 6.960 595,286 +0.10(+1.46%)
Jul 12, 2011 6.690 7.100 6.690 6.860 377,280 +0.09(+1.33%)
Jul 11, 2011 7.000 7.130 6.725 6.770 278,590 -0.38(-5.31%)
Jul 08, 2011 7.080 7.210 7.010 7.150 180,528 -0.09(-1.24%)
Jul 07, 2011 7.180 7.300 7.110 7.240 386,369 +0.18(+2.55%)
Jul 06, 2011 7.030 7.170 6.980 7.060 277,880 -0.01(-0.14%)
Jul 05, 2011 7.060 7.150 6.940 7.070 261,809 +0.02(+0.28%)
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.