Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.295 6.521 6.062 6.085 247,233 -0.28(-4.47%)
Sep 29, 2011 6.405 6.492 6.265 6.370 180,519 +0.14(+2.24%)
Sep 28, 2011 6.376 6.434 6.079 6.231 357,205 -0.13(-2.01%)
Sep 27, 2011 6.469 6.533 6.289 6.358 199,595 +0.05(+0.74%)
Sep 26, 2011 6.219 6.335 6.091 6.312 79,924 +0.15(+2.45%)
Sep 23, 2011 6.178 6.254 6.091 6.161 119,426 +0.03(+0.57%)
Sep 22, 2011 6.085 6.347 6.062 6.126 462,871 -0.11(-1.77%)
Sep 21, 2011 6.550 6.637 6.213 6.236 94,261 -0.30(-4.54%)
Sep 20, 2011 6.730 6.748 6.521 6.533 100,689 -0.13(-1.92%)
Sep 19, 2011 6.481 6.800 6.460 6.661 116,353 +0.04(+0.61%)
Sep 16, 2011 6.707 6.777 6.544 6.620 123,925 -0.04(-0.61%)
Sep 15, 2011 6.701 6.719 6.521 6.661 86,032 +0.01(+0.17%)
Sep 14, 2011 6.614 6.719 6.457 6.649 100,794 +0.10(+1.51%)
Sep 13, 2011 6.498 6.626 6.428 6.550 145,250 +0.09(+1.35%)
Sep 12, 2011 6.231 6.475 6.231 6.463 83,007 +0.12(+1.83%)
Sep 09, 2011 6.312 6.393 6.248 6.347 160,074 -0.02(-0.27%)
Sep 08, 2011 6.533 6.597 6.213 6.364 171,908 -0.25(-3.78%)
Sep 07, 2011 6.446 6.626 6.393 6.614 126,112 +0.27(+4.31%)
Sep 06, 2011 6.172 6.492 6.109 6.341 369,419 +0.09(+1.49%)
Sep 02, 2011 6.364 6.603 6.248 6.248 150,836 -0.25(-3.85%)
Sep 01, 2011 6.800 6.870 6.486 6.498 109,335 -0.34(-4.93%)
Aug 31, 2011 6.882 6.887 6.748 6.835 142,941 -0.01(-0.08%)
Aug 30, 2011 6.847 6.922 6.684 6.841 80,208 -0.05(-0.68%)
Aug 29, 2011 6.655 6.916 6.591 6.887 89,167 +0.34(+5.24%)
Aug 26, 2011 6.428 6.655 6.364 6.544 61,918 +0.09(+1.44%)
Aug 25, 2011 6.957 6.957 6.393 6.451 128,270 -0.31(-4.64%)
Aug 24, 2011 6.661 6.905 6.510 6.765 193,848 +0.09(+1.39%)
Aug 23, 2011 6.329 6.672 6.312 6.672 127,500 +0.34(+5.42%)
Aug 22, 2011 6.550 6.562 6.254 6.329 82,071 -0.05(-0.73%)
Aug 19, 2011 6.277 6.463 6.219 6.376 145,504 -0.02(-0.27%)
Aug 18, 2011 6.498 6.585 6.300 6.393 225,530 -0.30(-4.43%)
Aug 17, 2011 6.736 6.829 6.603 6.690 84,100 +0.01(+0.09%)
Aug 16, 2011 6.754 6.818 6.672 6.684 157,287 -0.20(-2.87%)
Aug 15, 2011 6.882 6.945 6.707 6.882 80,714 +0.09(+1.28%)
Aug 12, 2011 7.102 7.102 6.730 6.794 99,777 -0.27(-3.79%)
Aug 11, 2011 6.696 7.195 6.696 7.062 183,389 +0.43(+6.49%)
Aug 10, 2011 6.980 6.980 6.620 6.632 301,725 -0.53(-7.39%)
Aug 09, 2011 6.847 7.172 6.161 7.161 222,903 +0.80(+12.51%)
Aug 08, 2011 6.847 6.980 6.347 6.364 467,341 -0.70(-9.88%)
Aug 05, 2011 7.190 7.201 6.748 7.062 299,658 -0.05(-0.65%)
Aug 04, 2011 7.190 7.323 7.102 7.108 205,130 -0.17(-2.39%)
Aug 03, 2011 7.184 7.306 7.149 7.283 113,652 +0.09(+1.21%)
Aug 02, 2011 7.248 7.410 7.166 7.195 171,469 -0.10(-1.35%)
Aug 01, 2011 7.521 7.521 7.172 7.294 180,435 +0.02(+0.32%)
Jul 29, 2011 7.271 7.376 7.236 7.271 152,825 -0.06(-0.87%)
Jul 28, 2011 7.323 7.451 7.300 7.335 198,292 +0.00(+0.00%)
Jul 27, 2011 7.573 7.660 7.329 7.335 188,876 -0.28(-3.74%)
Jul 26, 2011 7.602 7.707 7.562 7.620 100,011 +0.01(+0.15%)
Jul 25, 2011 7.672 7.782 7.579 7.608 66,129 -0.15(-1.87%)
Jul 22, 2011 7.753 7.852 7.742 7.753 68,704 -0.21(-2.63%)
Jul 21, 2011 7.823 7.968 7.759 7.963 84,292 +0.20(+2.54%)
Jul 20, 2011 7.684 7.811 7.667 7.765 39,431 +0.06(+0.82%)
Jul 19, 2011 7.575 7.707 7.512 7.702 124,884 +0.20(+2.61%)
Jul 18, 2011 7.586 7.627 7.488 7.506 76,146 -0.10(-1.29%)
Jul 15, 2011 7.650 7.669 7.500 7.604 98,285 -0.01(-0.08%)
Jul 14, 2011 7.742 7.782 7.592 7.609 88,324 -0.13(-1.71%)
Jul 13, 2011 7.632 7.800 7.558 7.742 41,018 +0.19(+2.52%)
Jul 12, 2011 7.586 7.725 7.529 7.552 90,771 -0.03(-0.46%)
Jul 11, 2011 7.673 7.811 7.563 7.586 75,691 -0.17(-2.15%)
Jul 08, 2011 7.794 7.886 7.725 7.753 52,449 -0.12(-1.46%)
Jul 07, 2011 7.702 7.903 7.644 7.869 115,367 +0.22(+2.86%)
Jul 06, 2011 7.609 7.679 7.535 7.650 65,679 +0.03(+0.38%)
Jul 05, 2011 7.592 7.656 7.546 7.621 50,196 +0.02(+0.23%)
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.