Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.616 7.697 7.490 7.675 7,068 +0.01(+0.10%)
Jul 28, 2011 7.660 7.771 7.476 7.667 6,831 +0.14(+1.87%)
Jul 27, 2011 7.978 8.222 7.519 7.527 17,724 -0.46(-5.75%)
Jul 26, 2011 7.823 8.282 7.823 7.986 9,713 +0.19(+2.47%)
Jul 25, 2011 8.156 8.259 7.778 7.793 13,328 -0.52(-6.23%)
Jul 22, 2011 8.831 8.844 8.274 8.311 9,212 -0.16(-1.92%)
Jul 21, 2011 7.986 8.481 7.986 8.474 14,271 +0.57(+7.21%)
Jul 20, 2011 7.771 8.134 7.741 7.904 18,668 +0.13(+1.71%)
Jul 19, 2011 7.497 7.771 7.416 7.771 21,512 +0.33(+4.37%)
Jul 18, 2011 7.571 7.601 7.431 7.445 8,244 -0.21(-2.80%)
Jul 15, 2011 7.704 7.771 7.379 7.660 28,954 -0.03(-0.38%)
Jul 14, 2011 7.771 7.845 7.638 7.690 15,942 -0.08(-1.05%)
Jul 13, 2011 7.660 7.771 7.534 7.771 19,116 +0.19(+2.54%)
Jul 12, 2011 7.593 7.734 7.579 7.579 9,011 -0.09(-1.16%)
Jul 11, 2011 7.734 7.734 7.542 7.667 24,941 -0.02(-0.29%)
Jul 08, 2011 7.690 7.749 7.593 7.690 14,856 -0.08(-1.05%)
Jul 07, 2011 7.771 7.772 7.623 7.771 15,157 +0.06(+0.77%)
Jul 06, 2011 7.690 7.734 7.513 7.712 19,934 +0.02(+0.29%)
Jul 05, 2011 7.727 7.749 7.579 7.690 8,658 -0.02(-0.29%)
Jul 01, 2011 7.497 7.764 7.497 7.712 28,845 +0.21(+2.76%)
Jun 30, 2011 7.475 7.630 7.401 7.505 31,839 +0.06(+0.80%)
Jun 29, 2011 7.630 7.630 7.379 7.445 16,214 -0.18(-2.33%)
Jun 28, 2011 7.630 7.653 7.534 7.623 42,759 +0.02(+0.29%)
Jun 27, 2011 7.564 7.623 7.438 7.601 50,565 -0.17(-2.19%)
Jun 24, 2011 7.164 7.771 7.009 7.771 250,254 +0.64(+8.92%)
Jun 23, 2011 7.275 7.275 7.053 7.134 15,326 -0.19(-2.53%)
Jun 22, 2011 7.327 7.401 7.312 7.319 6,946 -0.09(-1.20%)
Jun 21, 2011 7.334 7.408 7.194 7.408 17,516 +0.09(+1.21%)
Jun 20, 2011 7.327 7.327 7.253 7.319 7,101 -0.01(-0.10%)
Jun 17, 2011 7.060 7.327 7.060 7.327 51,019 +0.28(+3.99%)
Jun 16, 2011 6.994 7.083 6.957 7.046 7,297 +0.09(+1.28%)
Jun 15, 2011 7.268 7.290 6.957 6.957 24,244 -0.37(-5.05%)
Jun 14, 2011 7.379 7.438 7.260 7.327 14,640 +0.07(+0.92%)
Jun 13, 2011 6.631 7.445 6.631 7.260 93,853 +0.64(+9.61%)
Jun 10, 2011 6.653 6.757 6.624 6.624 9,982 -0.10(-1.43%)
Jun 09, 2011 6.639 6.972 6.609 6.720 13,760 +0.05(+0.78%)
Jun 08, 2011 6.639 6.861 6.631 6.668 7,803 -0.01(-0.22%)
Jun 07, 2011 6.594 6.706 6.594 6.683 5,268 +0.09(+1.35%)
Jun 06, 2011 6.639 6.683 6.594 6.594 19,644 -0.03(-0.45%)
Jun 03, 2011 6.668 6.809 6.624 6.624 19,035 -0.36(-5.19%)
May 24, 2011 7.068 7.201 6.949 6.986 26,213 -0.11(-1.56%)
May 23, 2011 7.149 7.231 7.090 7.097 8,898 -0.14(-1.94%)
May 20, 2011 6.912 7.364 6.824 7.238 32,886 +0.28(+4.04%)
May 19, 2011 7.016 7.031 6.942 6.957 13,545 -0.04(-0.53%)
May 18, 2011 7.075 7.075 6.935 6.994 13,217 -0.02(-0.32%)
May 17, 2011 6.920 7.120 6.912 7.016 32,443 +0.10(+1.39%)
May 16, 2011 7.090 7.223 6.920 6.920 23,976 -0.11(-1.58%)
May 13, 2011 7.112 7.194 7.017 7.031 9,312 -0.08(-1.14%)
May 12, 2011 7.031 7.120 6.986 7.112 10,117 +0.07(+1.05%)
May 11, 2011 7.105 7.105 7.031 7.038 16,275 -0.20(-2.76%)
May 10, 2011 7.142 7.342 7.142 7.238 15,838 +0.19(+2.73%)
May 09, 2011 7.075 7.231 7.031 7.046 14,510 +0.00(+0.00%)
May 06, 2011 7.023 7.105 6.994 7.046 18,177 +0.07(+0.95%)
May 05, 2011 6.720 7.090 6.720 6.979 20,071 +0.26(+3.85%)
May 04, 2011 6.809 6.831 6.720 6.720 27,729 -0.04(-0.66%)
May 03, 2011 6.720 6.816 6.720 6.764 12,489 +0.04(+0.66%)
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.