Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.260 7.303 7.077 7.138 731,133 -0.11(-1.56%)
May 23, 2011 7.156 7.288 7.121 7.251 902,520 -0.08(-1.07%)
May 20, 2011 7.330 7.399 7.260 7.330 877,954 -0.06(-0.82%)
May 19, 2011 7.460 7.512 7.330 7.390 904,020 -0.02(-0.23%)
May 18, 2011 7.243 7.408 7.208 7.408 1,170,657 +0.17(+2.28%)
May 17, 2011 7.182 7.277 6.834 7.243 3,214,941 -0.01(-0.12%)
May 16, 2011 7.321 7.495 7.217 7.251 1,196,749 -0.12(-1.65%)
May 13, 2011 7.608 7.651 7.338 7.373 937,768 -0.24(-3.20%)
May 12, 2011 7.521 7.625 7.400 7.617 1,778,830 +0.04(+0.57%)
May 11, 2011 7.712 7.738 7.486 7.573 2,027,247 -0.16(-2.02%)
May 10, 2011 7.799 7.851 7.703 7.730 786,111 +0.00(+0.00%)
May 09, 2011 7.712 7.773 7.617 7.730 990,759 -0.02(-0.22%)
May 06, 2011 7.869 8.008 7.677 7.747 967,837 +0.01(+0.11%)
May 05, 2011 7.808 7.903 7.651 7.738 1,111,568 -0.07(-0.89%)
May 04, 2011 8.164 8.164 7.738 7.808 1,247,545 -0.36(-4.37%)
May 03, 2011 8.199 8.321 8.129 8.164 1,355,885 -0.04(-0.53%)
May 02, 2011 8.216 8.225 8.199 8.208 1,864,312 -0.16(-1.87%)
Apr 29, 2011 8.216 8.460 8.112 8.364 4,062,704 +0.17(+2.12%)
Apr 28, 2011 7.930 8.208 7.921 8.190 1,298,824 +0.20(+2.50%)
Apr 27, 2011 7.990 7.999 7.825 7.990 631,237 -0.02(-0.22%)
Apr 26, 2011 7.938 8.103 7.834 8.008 801,752 +0.06(+0.77%)
Apr 25, 2011 7.900 7.947 7.869 7.947 449,930 +0.01(+0.11%)
Apr 21, 2011 7.843 7.947 7.721 7.938 639,446 +0.16(+2.01%)
Apr 20, 2011 7.825 7.921 7.686 7.782 795,465 +0.09(+1.13%)
Apr 19, 2011 7.877 7.903 7.634 7.695 761,487 -0.13(-1.67%)
Apr 18, 2011 7.825 7.912 7.747 7.825 1,088,502 -0.13(-1.64%)
Apr 15, 2011 7.886 8.025 7.808 7.956 1,205,855 +0.06(+0.77%)
Apr 14, 2011 7.625 8.008 7.582 7.895 1,452,537 +0.21(+2.71%)
Apr 13, 2011 7.564 7.773 7.477 7.686 2,135,139 +0.42(+5.74%)
Apr 12, 2011 7.312 7.390 7.130 7.269 1,253,268 -0.11(-1.53%)
Apr 11, 2011 7.434 7.517 7.295 7.382 970,429 -0.05(-0.70%)
Apr 08, 2011 7.695 7.703 7.356 7.434 1,197,120 -0.20(-2.62%)
Apr 07, 2011 7.730 7.730 7.573 7.634 891,529 -0.11(-1.46%)
Apr 06, 2011 7.843 7.912 7.582 7.747 1,244,087 -0.06(-0.78%)
Apr 05, 2011 7.773 7.947 7.582 7.808 1,299,552 -0.01(-0.11%)
Apr 04, 2011 7.869 7.964 7.773 7.816 653,489 -0.04(-0.55%)
Apr 01, 2011 8.034 8.051 7.834 7.860 804,163 -0.12(-1.52%)
Mar 31, 2011 7.956 8.016 7.703 7.982 1,196,123 +0.02(+0.22%)
Mar 30, 2011 7.990 8.093 7.930 7.964 1,346,302 +0.01(+0.11%)
Mar 29, 2011 7.816 7.999 7.808 7.956 1,306,376 +0.13(+1.67%)
Mar 28, 2011 7.834 7.873 7.738 7.825 1,265,234 +0.00(+0.00%)
Mar 25, 2011 7.956 7.956 7.825 7.825 723,621 -0.10(-1.21%)
Mar 24, 2011 7.869 7.990 7.764 7.921 1,399,136 +0.10(+1.22%)
Mar 23, 2011 7.703 7.830 7.608 7.825 1,063,716 +0.12(+1.58%)
Mar 22, 2011 7.903 7.912 7.703 7.703 817,286 -0.16(-1.99%)
Mar 21, 2011 7.754 7.895 7.712 7.860 1,542,253 +0.03(+0.44%)
Mar 18, 2011 7.964 8.016 7.738 7.825 3,266,544 -0.05(-0.66%)
Mar 17, 2011 8.025 8.060 7.860 7.877 1,245,928 +0.03(+0.33%)
Mar 16, 2011 8.069 8.103 7.773 7.851 1,996,746 -0.22(-2.69%)
Mar 15, 2011 8.077 8.182 8.038 8.069 1,700,398 -0.11(-1.38%)
Mar 14, 2011 8.399 8.590 8.016 8.182 1,944,157 -0.37(-4.27%)
Mar 11, 2011 8.408 8.642 8.303 8.547 989,774 +0.02(+0.20%)
Mar 10, 2011 8.616 8.738 7.782 8.529 2,925,410 -0.15(-1.70%)
Mar 09, 2011 8.816 8.886 8.669 8.677 805,343 -0.13(-1.48%)
Mar 08, 2011 8.642 8.955 8.529 8.808 1,616,655 +0.17(+1.91%)
Mar 07, 2011 8.999 9.051 8.538 8.642 1,408,487 -0.32(-3.59%)
Mar 04, 2011 8.973 9.112 8.851 8.964 1,304,208 +0.02(+0.19%)
Mar 03, 2011 8.703 9.016 8.590 8.947 7,265,388 +0.43(+5.00%)
Mar 02, 2011 8.651 8.782 8.469 8.521 1,469,662 -0.03(-0.41%)
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.