Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.610 6.960 6.390 6.400 129,252 -0.31(-4.62%)
Jul 28, 2011 6.910 6.910 6.640 6.710 42,978 -0.24(-3.45%)
Jul 27, 2011 6.950 7.140 6.750 6.950 69,158 -0.07(-1.00%)
Jul 26, 2011 6.960 7.110 6.888 7.020 32,080 +0.01(+0.14%)
Jul 25, 2011 7.140 7.250 6.980 7.010 28,866 -0.23(-3.18%)
Jul 22, 2011 7.260 7.280 7.200 7.240 41,078 +0.01(+0.14%)
Jul 21, 2011 7.110 7.240 7.000 7.230 34,919 +0.19(+2.70%)
Jul 20, 2011 7.210 7.210 6.880 7.040 37,103 -0.16(-2.22%)
Jul 19, 2011 7.170 7.300 7.160 7.200 54,217 +0.13(+1.84%)
Jul 18, 2011 7.290 7.320 7.030 7.070 92,993 -0.23(-3.15%)
Jul 15, 2011 7.110 7.350 7.110 7.300 96,596 +0.21(+2.96%)
Jul 14, 2011 7.350 7.350 7.070 7.090 1,116,247 -0.26(-3.54%)
Jul 13, 2011 7.340 7.390 7.300 7.350 29,992 +0.04(+0.55%)
Jul 12, 2011 7.340 7.480 7.300 7.310 31,418 -0.05(-0.68%)
Jul 11, 2011 7.320 7.410 7.270 7.360 27,281 -0.08(-1.08%)
Jul 08, 2011 7.450 7.640 7.420 7.440 22,354 -0.15(-1.98%)
Jul 07, 2011 7.510 7.590 7.440 7.590 73,868 +0.14(+1.88%)
Jul 06, 2011 7.450 7.480 7.290 7.450 38,658 +0.01(+0.13%)
Jul 05, 2011 7.400 7.440 7.270 7.440 29,795 +0.09(+1.22%)
Jul 01, 2011 7.470 7.490 7.320 7.350 30,097 -0.09(-1.21%)
Jun 30, 2011 7.450 7.500 7.280 7.440 45,383 +0.03(+0.40%)
Jun 29, 2011 7.430 7.560 7.310 7.410 40,646 -0.02(-0.27%)
Jun 28, 2011 7.530 7.530 7.260 7.430 45,959 -0.03(-0.40%)
Jun 27, 2011 7.440 7.600 7.340 7.460 71,326 -0.03(-0.40%)
Jun 24, 2011 7.340 7.490 7.280 7.490 189,161 +0.17(+2.32%)
Jun 23, 2011 7.250 7.430 7.200 7.320 87,743 -0.01(-0.14%)
Jun 22, 2011 7.410 7.450 7.260 7.330 67,290 -0.13(-1.74%)
Jun 21, 2011 7.360 7.460 7.290 7.460 54,052 +0.18(+2.47%)
Jun 20, 2011 7.320 7.330 7.220 7.280 119,969 +0.13(+1.82%)
Jun 17, 2011 7.040 7.200 7.000 7.150 163,810 +0.17(+2.44%)
Jun 16, 2011 6.790 7.200 6.790 6.980 79,646 +0.21(+3.10%)
Jun 15, 2011 6.750 6.900 6.690 6.770 48,341 -0.07(-1.02%)
Jun 14, 2011 6.770 6.890 6.670 6.840 35,253 +0.17(+2.55%)
Jun 13, 2011 6.660 6.820 6.391 6.670 143,431 +0.03(+0.45%)
Jun 10, 2011 6.670 6.860 6.550 6.640 50,328 -0.10(-1.48%)
Jun 09, 2011 6.610 6.960 6.500 6.740 58,804 +0.15(+2.28%)
Jun 08, 2011 6.750 6.930 6.400 6.590 115,207 -0.18(-2.66%)
Jun 07, 2011 6.820 7.000 6.770 6.770 37,230 +0.02(+0.30%)
Jun 06, 2011 6.710 6.800 6.700 6.750 82,432 +0.04(+0.60%)
Jun 03, 2011 6.690 6.870 6.670 6.710 39,573 -0.12(-1.76%)
May 24, 2011 7.080 7.130 6.810 6.830 121,471 -0.19(-2.71%)
May 23, 2011 6.900 7.290 6.890 7.020 91,881 -0.04(-0.57%)
May 20, 2011 7.000 7.150 6.900 7.060 67,568 +0.06(+0.86%)
May 19, 2011 7.110 7.110 6.900 7.000 98,597 -0.04(-0.57%)
May 18, 2011 6.980 7.090 6.930 7.040 154,798 +0.05(+0.72%)
May 17, 2011 7.090 7.250 6.980 6.990 131,964 -0.16(-2.24%)
May 16, 2011 7.220 7.310 6.870 7.150 102,944 -0.10(-1.38%)
May 13, 2011 7.360 7.360 7.200 7.250 31,510 -0.13(-1.76%)
May 12, 2011 7.190 7.420 7.190 7.380 33,767 +0.10(+1.37%)
May 11, 2011 7.520 7.560 7.190 7.280 164,526 -0.20(-2.67%)
May 10, 2011 7.510 7.600 7.310 7.480 127,893 +0.02(+0.27%)
May 09, 2011 7.390 7.460 7.270 7.460 55,892 +0.13(+1.77%)
May 06, 2011 7.460 7.590 7.300 7.330 112,092 -0.02(-0.27%)
May 05, 2011 7.530 7.860 7.310 7.350 126,403 -0.25(-3.29%)
May 04, 2011 7.780 7.830 7.570 7.600 183,001 -0.20(-2.56%)
May 03, 2011 8.200 8.330 7.690 7.800 385,108 -0.46(-5.57%)
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.