Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.161 3.193 3.028 3.053 76,931,592 -0.08(-2.70%)
Aug 30, 2011 3.044 3.163 3.023 3.138 74,638,320 +0.07(+2.40%)
Aug 29, 2011 3.069 3.076 2.998 3.064 65,583,940 +0.08(+2.69%)
Aug 26, 2011 2.851 3.014 2.800 2.984 79,864,496 +0.12(+4.25%)
Aug 25, 2011 2.931 2.984 2.858 2.862 75,265,984 -0.13(-4.29%)
Aug 24, 2011 3.028 3.037 2.913 2.991 74,872,952 -0.04(-1.44%)
Aug 23, 2011 2.805 3.037 2.800 3.034 102,273,376 +0.30(+10.80%)
Aug 22, 2011 2.766 2.798 2.708 2.739 66,694,112 +0.05(+1.79%)
Aug 19, 2011 2.693 2.842 2.672 2.690 82,995,304 -0.05(-1.76%)
Aug 18, 2011 2.805 2.833 2.706 2.739 87,474,544 -0.20(-6.79%)
Aug 17, 2011 2.989 3.039 2.899 2.938 60,312,304 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,132,712 -0.09(-2.84%)
Aug 15, 2011 2.984 3.073 2.968 3.067 94,190,152 +0.11(+3.80%)
Aug 12, 2011 3.404 3.408 2.906 2.954 348,338,272 -0.12(-3.95%)
Aug 11, 2011 2.830 3.117 2.830 3.076 116,584,552 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,182,464 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.966 144,950,512 +0.23(+8.38%)
Aug 08, 2011 2.826 2.927 2.718 2.736 118,137,336 -0.23(-7.88%)
Aug 05, 2011 3.145 3.184 2.890 2.970 138,498,832 -0.10(-3.36%)
Aug 04, 2011 3.335 3.335 3.073 3.073 106,781,152 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.397 83,407,896 +0.09(+2.70%)
Aug 02, 2011 3.319 3.528 3.307 3.307 147,849,792 -0.03(-1.03%)
Aug 01, 2011 3.245 3.351 3.218 3.342 111,148,504 +0.17(+5.35%)
Jul 29, 2011 3.140 3.202 3.124 3.172 73,867,008 +0.00(+0.00%)
Jul 28, 2011 3.167 3.239 3.117 3.172 70,650,552 -0.01(-0.18%)
Jul 27, 2011 3.257 3.273 3.170 3.178 71,087,936 -0.12(-3.78%)
Jul 26, 2011 3.289 3.372 3.255 3.303 76,111,400 -0.08(-2.44%)
Jul 25, 2011 3.388 3.401 3.337 3.385 61,793,708 -0.06(-1.60%)
Jul 22, 2011 3.405 3.452 3.358 3.440 80,353,320 +0.07(+2.04%)
Jul 21, 2011 3.225 3.395 3.177 3.372 124,631,664 +0.15(+4.70%)
Jul 20, 2011 3.273 3.291 3.211 3.220 72,262,576 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.262 65,638,184 +0.10(+3.09%)
Jul 18, 2011 3.209 3.227 3.124 3.164 89,179,552 -0.07(-2.16%)
Jul 15, 2011 3.248 3.268 3.167 3.234 90,228,000 +0.00(+0.14%)
Jul 14, 2011 3.376 3.397 3.213 3.229 118,699,576 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,126,560 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.312 3.369 94,567,872 -0.05(-1.34%)
Jul 11, 2011 3.473 3.486 3.406 3.415 77,867,800 -0.12(-3.50%)
Jul 08, 2011 3.557 3.583 3.509 3.539 67,527,816 -0.07(-1.88%)
Jul 07, 2011 3.612 3.631 3.544 3.607 107,433,016 +0.01(+0.35%)
Jul 06, 2011 3.640 3.647 3.550 3.594 57,714,872 -0.05(-1.32%)
Jul 05, 2011 3.700 3.734 3.610 3.642 58,336,128 -0.06(-1.64%)
Jul 01, 2011 3.656 3.718 3.583 3.703 58,947,256 +0.05(+1.32%)
Jun 30, 2011 3.619 3.695 3.564 3.655 71,100,216 +0.04(+1.24%)
Jun 29, 2011 3.578 3.647 3.454 3.610 104,698,272 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.555 75,431,784 +0.02(+0.58%)
Jun 27, 2011 3.610 3.633 3.408 3.534 124,426,264 -0.08(-2.10%)
Jun 24, 2011 3.700 3.732 3.587 3.610 57,681,256 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.718 81,098,056 +0.11(+2.99%)
Jun 22, 2011 3.635 3.684 3.603 3.610 71,036,984 -0.05(-1.38%)
Jun 21, 2011 3.596 3.688 3.562 3.661 76,765,376 +0.08(+2.18%)
Jun 20, 2011 3.601 3.670 3.555 3.583 81,308,992 -0.04(-1.17%)
Jun 17, 2011 3.757 3.759 3.511 3.625 160,009,440 -0.09(-2.38%)
Jun 16, 2011 3.849 3.908 3.658 3.713 111,713,456 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.766 3.846 102,014,136 -0.08(-2.16%)
Jun 14, 2011 3.934 4.018 3.915 3.931 58,268,116 +0.03(+0.85%)
Jun 13, 2011 3.927 3.977 3.872 3.898 62,648,396 -0.03(-0.73%)
Jun 10, 2011 3.991 4.015 3.895 3.927 53,799,700 -0.06(-1.44%)
Jun 09, 2011 4.028 4.037 3.839 3.984 80,823,976 -0.05(-1.14%)
Jun 08, 2011 4.122 4.147 3.998 4.030 62,039,624 -0.11(-2.71%)
Jun 07, 2011 4.177 4.200 4.124 4.142 47,299,516 -0.00(-0.06%)
Jun 06, 2011 4.236 4.266 4.140 4.145 47,512,620 -0.09(-2.11%)
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.