Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.792 6.855 6.723 6.723 72,354,064 -0.18(-2.67%)
Oct 28, 2011 6.890 6.947 6.826 6.907 104,873,128 -0.05(-0.66%)
Oct 27, 2011 7.074 7.074 6.740 6.953 229,866,016 +0.12(+1.77%)
Oct 26, 2011 6.959 7.022 6.642 6.832 276,913,664 -0.32(-4.51%)
Oct 25, 2011 7.241 7.247 6.988 7.154 133,588,144 -0.05(-0.64%)
Oct 24, 2011 7.085 7.281 7.080 7.201 119,124,720 +0.14(+2.04%)
Oct 21, 2011 6.826 7.091 6.815 7.057 150,518,560 +0.32(+4.79%)
Oct 20, 2011 6.711 6.763 6.602 6.734 107,812,824 +0.08(+1.21%)
Oct 19, 2011 6.775 6.861 6.596 6.654 120,721,496 -0.13(-1.87%)
Oct 18, 2011 6.567 6.867 6.487 6.780 115,992,040 +0.22(+3.33%)
Oct 17, 2011 6.740 6.769 6.516 6.562 93,099,264 -0.09(-1.38%)
Oct 14, 2011 6.665 6.717 6.527 6.654 94,748,576 +0.13(+1.94%)
Oct 13, 2011 6.556 6.596 6.354 6.527 104,243,792 -0.02(-0.35%)
Oct 12, 2011 6.562 6.792 6.550 6.550 143,457,552 +0.08(+1.25%)
Oct 11, 2011 6.429 6.498 6.343 6.470 106,355,288 +0.02(+0.27%)
Oct 10, 2011 6.291 6.464 6.275 6.452 99,841,328 +0.30(+4.86%)
Oct 07, 2011 6.354 6.447 6.118 6.153 152,562,512 -0.17(-2.73%)
Oct 06, 2011 6.315 6.331 6.193 6.326 149,852,928 +0.25(+4.07%)
Oct 05, 2011 5.793 6.095 5.658 6.078 167,207,984 +0.28(+4.76%)
Oct 04, 2011 5.307 5.831 5.209 5.802 179,982,064 +0.41(+7.58%)
Oct 03, 2011 5.537 5.710 5.387 5.393 126,054,968 -0.17(-3.10%)
Sep 30, 2011 5.693 5.762 5.554 5.566 98,717,152 -0.19(-3.30%)
Sep 29, 2011 5.836 5.842 5.612 5.756 91,418,472 +0.04(+0.70%)
Sep 28, 2011 5.859 5.882 5.698 5.716 75,629,056 -0.11(-1.88%)
Sep 27, 2011 5.940 5.957 5.808 5.825 112,970,080 +0.02(+0.40%)
Sep 26, 2011 5.733 5.808 5.583 5.802 94,515,592 +0.13(+2.23%)
Sep 23, 2011 5.445 5.744 5.364 5.675 122,836,336 +0.14(+2.49%)
Sep 22, 2011 5.635 5.836 5.428 5.537 201,152,272 -0.20(-3.51%)
Sep 21, 2011 5.986 6.049 5.739 5.739 108,089,872 -0.26(-4.32%)
Sep 20, 2011 6.107 6.130 5.992 5.998 65,473,088 -0.07(-1.14%)
Sep 19, 2011 5.952 6.113 5.929 6.067 71,968,280 -0.05(-0.75%)
Sep 16, 2011 6.113 6.153 5.960 6.113 81,412,208 -0.01(-0.09%)
Sep 15, 2011 6.015 6.124 5.940 6.118 93,513,520 +0.18(+3.00%)
Sep 14, 2011 5.900 6.044 5.779 5.940 122,767,048 +0.09(+1.47%)
Sep 13, 2011 5.848 5.888 5.756 5.854 76,742,640 +0.03(+0.59%)
Sep 12, 2011 5.675 5.836 5.669 5.819 101,294,232 +0.03(+0.60%)
Sep 09, 2011 5.819 5.923 5.744 5.785 121,461,608 -0.17(-2.80%)
Sep 08, 2011 6.038 6.124 5.911 5.952 78,199,112 -0.13(-2.08%)
Sep 07, 2011 6.009 6.090 5.940 6.078 77,999,840 +0.20(+3.33%)
Sep 06, 2011 5.767 5.911 5.756 5.882 113,800,296 -0.12(-1.92%)
Sep 02, 2011 6.061 6.149 5.905 5.998 107,753,352 -0.25(-3.96%)
Sep 01, 2011 6.412 6.487 6.222 6.245 111,185,984 -0.16(-2.43%)
Aug 31, 2011 6.349 6.504 6.320 6.400 120,239,040 +0.14(+2.30%)
Aug 30, 2011 6.257 6.308 6.124 6.257 87,461,296 -0.03(-0.55%)
Aug 29, 2011 6.124 6.303 6.107 6.291 84,792,592 +0.31(+5.10%)
Aug 26, 2011 5.859 6.061 5.790 5.986 103,197,352 +0.07(+1.17%)
Aug 25, 2011 6.061 6.170 5.882 5.917 87,053,232 -0.10(-1.63%)
Aug 24, 2011 5.934 6.021 5.831 6.015 92,064,456 +0.08(+1.36%)
Aug 23, 2011 5.848 5.940 5.762 5.934 90,492,312 +0.17(+3.00%)
Aug 22, 2011 5.980 5.980 5.646 5.762 127,504,344 +0.01(+0.20%)
Aug 19, 2011 5.785 6.015 5.698 5.750 151,511,056 -0.22(-3.76%)
Aug 18, 2011 6.141 6.159 5.882 5.975 151,376,112 -0.42(-6.57%)
Aug 17, 2011 6.527 6.562 6.285 6.395 90,746,712 -0.06(-0.98%)
Aug 16, 2011 6.464 6.590 6.359 6.458 92,734,216 -0.07(-1.15%)
Aug 15, 2011 6.498 6.544 6.429 6.533 80,368,592 +0.17(+2.62%)
Aug 12, 2011 6.498 6.510 6.331 6.366 137,737,312 +0.07(+1.10%)
Aug 11, 2011 6.032 6.400 6.003 6.297 199,545,984 +0.31(+5.09%)
Aug 10, 2011 6.228 6.257 5.940 5.992 208,163,152 -0.29(-4.58%)
Aug 09, 2011 6.268 6.303 5.831 6.280 307,978,176 +0.56(+9.87%)
Aug 08, 2011 5.767 5.998 5.681 5.716 350,800,704 -0.52(-8.39%)
Aug 05, 2011 6.360 6.464 5.940 6.239 241,935,824 -0.01(-0.18%)
Aug 04, 2011 6.613 6.625 6.199 6.251 266,354,448 -0.45(-6.78%)
Aug 03, 2011 6.861 6.861 6.539 6.706 220,991,504 -0.12(-1.69%)
Aug 02, 2011 7.068 7.108 6.803 6.821 168,702,976 -0.29(-4.05%)
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.