Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.047 3.072 2.935 3.007 1,504,992 -0.01(-0.41%)
Aug 30, 2011 3.078 3.095 2.990 3.020 1,325,640 -0.08(-2.42%)
Aug 29, 2011 2.962 3.100 2.928 3.095 1,359,688 +0.18(+6.08%)
Aug 26, 2011 2.800 2.920 2.754 2.917 792,272 +0.09(+3.18%)
Aug 25, 2011 2.955 2.955 2.810 2.828 1,365,728 -0.10(-3.50%)
Aug 24, 2011 2.817 2.938 2.748 2.930 1,321,768 +0.09(+3.26%)
Aug 23, 2011 2.735 2.840 2.630 2.837 2,514,572 +0.11(+4.03%)
Aug 22, 2011 2.797 2.807 2.638 2.728 2,393,012 +0.02(+0.65%)
Aug 19, 2011 2.607 2.765 2.570 2.710 2,775,904 +0.02(+0.93%)
Aug 18, 2011 2.732 2.750 2.645 2.685 3,155,716 -0.14(-5.04%)
Aug 17, 2011 2.857 2.922 2.780 2.828 1,603,776 -0.01(-0.35%)
Aug 16, 2011 2.902 2.922 2.810 2.837 1,888,180 -0.05(-1.65%)
Aug 15, 2011 2.828 2.897 2.783 2.885 1,655,088 +0.10(+3.59%)
Aug 12, 2011 2.775 2.812 2.697 2.785 1,845,860 +0.05(+1.74%)
Aug 11, 2011 2.600 2.783 2.565 2.737 2,312,044 +0.16(+6.21%)
Aug 10, 2011 2.885 2.885 2.567 2.578 3,199,860 -0.21(-7.62%)
Aug 09, 2011 2.658 2.795 2.458 2.790 4,179,592 +0.21(+8.35%)
Aug 08, 2011 2.703 2.803 2.562 2.575 4,725,364 -0.23(-8.36%)
Aug 05, 2011 2.797 2.870 2.692 2.810 4,688,168 +0.07(+2.55%)
Aug 04, 2011 3.110 3.190 2.740 2.740 9,987,348 -0.61(-18.15%)
Aug 03, 2011 3.360 3.405 3.208 3.348 3,713,792 +0.02(+0.68%)
Aug 02, 2011 3.525 3.583 3.325 3.325 2,860,680 -0.21(-5.87%)
Aug 01, 2011 3.603 3.635 3.455 3.533 2,126,392 -0.01(-0.35%)
Jul 29, 2011 3.520 3.575 3.496 3.545 1,643,196 +0.00(+0.07%)
Jul 28, 2011 3.505 3.580 3.500 3.542 1,539,096 +0.02(+0.57%)
Jul 27, 2011 3.627 3.627 3.480 3.522 2,326,984 -0.13(-3.63%)
Jul 26, 2011 3.812 3.880 3.640 3.655 2,717,532 -0.14(-3.75%)
Jul 25, 2011 3.833 3.860 3.792 3.797 1,803,192 -0.06(-1.56%)
Jul 22, 2011 3.857 3.868 3.828 3.857 458,028 -0.00(-0.06%)
Jul 21, 2011 3.850 3.885 3.803 3.860 1,301,476 +0.03(+0.85%)
Jul 20, 2011 3.828 3.868 3.780 3.828 2,770,976 +0.01(+0.33%)
Jul 19, 2011 3.850 3.870 3.772 3.815 4,605,788 -0.09(-2.37%)
Jul 18, 2011 3.905 3.913 3.870 3.908 2,104,476 -0.01(-0.19%)
Jul 15, 2011 3.908 3.942 3.869 3.915 1,662,648 +0.02(+0.64%)
Jul 14, 2011 3.842 3.910 3.808 3.890 4,180,560 +0.06(+1.43%)
Jul 13, 2011 3.822 3.870 3.817 3.835 1,032,980 +0.03(+0.85%)
Jul 12, 2011 3.777 3.877 3.775 3.803 1,966,944 +0.01(+0.13%)
Jul 11, 2011 3.817 3.875 3.772 3.797 1,400,452 -0.07(-1.81%)
Jul 08, 2011 3.805 3.875 3.792 3.868 919,608 -0.01(-0.39%)
Jul 07, 2011 3.780 3.897 3.757 3.882 2,400,300 +0.14(+3.74%)
Jul 06, 2011 3.717 3.775 3.692 3.743 1,241,264 +0.01(+0.27%)
Jul 05, 2011 3.663 3.743 3.632 3.732 1,966,468 +0.08(+2.19%)
Jul 01, 2011 3.627 3.737 3.618 3.652 2,886,356 +0.03(+0.83%)
Jun 30, 2011 3.625 3.658 3.610 3.623 1,938,188 +0.00(+0.00%)
Jun 29, 2011 3.700 3.700 3.612 3.623 1,332,460 -0.06(-1.70%)
Jun 28, 2011 3.705 3.708 3.655 3.685 2,098,552 -0.01(-0.34%)
Jun 27, 2011 3.639 3.717 3.587 3.697 3,413,812 +0.05(+1.30%)
Jun 24, 2011 3.670 3.717 3.605 3.650 3,042,828 -0.02(-0.54%)
Jun 23, 2011 3.620 3.675 3.569 3.670 1,158,120 -0.00(-0.14%)
Jun 22, 2011 3.605 3.770 3.605 3.675 3,171,024 +0.04(+1.10%)
Jun 21, 2011 3.467 3.643 3.438 3.635 2,903,468 +0.20(+5.98%)
Jun 20, 2011 3.430 3.458 3.337 3.430 1,936,408 +0.08(+2.39%)
Jun 17, 2011 3.333 3.413 3.315 3.350 2,709,592 +0.06(+1.82%)
Jun 16, 2011 3.263 3.357 3.225 3.290 5,700,036 +0.03(+0.84%)
Jun 15, 2011 3.348 3.385 3.252 3.263 2,071,088 -0.13(-3.76%)
Jun 14, 2011 3.342 3.397 3.315 3.390 965,136 +0.09(+2.65%)
Jun 13, 2011 3.393 3.405 3.295 3.303 984,092 -0.07(-2.15%)
Jun 10, 2011 3.478 3.502 3.350 3.375 1,459,404 -0.13(-3.64%)
Jun 09, 2011 3.498 3.533 3.470 3.502 1,208,920 +0.02(+0.72%)
Jun 08, 2011 3.513 3.550 3.465 3.478 1,139,872 -0.05(-1.35%)
Jun 07, 2011 3.553 3.605 3.525 3.525 809,556 +0.00(+0.07%)
Jun 06, 2011 3.638 3.667 3.507 3.522 1,570,384 -0.12(-3.43%)
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.