Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.581 7.692 7.581 7.690 1,913,177 +0.08(+1.11%)
Apr 28, 2011 7.631 7.672 7.587 7.606 2,638,010 -0.03(-0.40%)
Apr 27, 2011 7.680 7.680 7.563 7.637 3,354,846 -0.03(-0.38%)
Apr 26, 2011 7.637 7.676 7.624 7.666 2,295,021 +0.02(+0.21%)
Apr 25, 2011 7.670 7.670 7.624 7.649 1,108,541 -0.01(-0.16%)
Apr 21, 2011 7.700 7.715 7.639 7.661 1,760,506 -0.02(-0.21%)
Apr 20, 2011 7.622 7.678 7.594 7.678 1,954,889 +0.12(+1.58%)
Apr 19, 2011 7.616 7.641 7.546 7.559 2,270,617 +0.00(+0.03%)
Apr 18, 2011 7.550 7.571 7.511 7.557 2,274,467 -0.02(-0.33%)
Apr 15, 2011 7.596 7.659 7.579 7.581 2,695,784 -0.04(-0.54%)
Apr 14, 2011 7.563 7.645 7.537 7.622 1,889,912 +0.05(+0.62%)
Apr 13, 2011 7.618 7.639 7.567 7.575 2,097,076 -0.02(-0.30%)
Apr 12, 2011 7.590 7.624 7.499 7.598 3,587,363 -0.02(-0.30%)
Apr 11, 2011 7.637 7.658 7.604 7.620 1,972,041 -0.00(-0.03%)
Apr 08, 2011 7.581 7.631 7.557 7.622 1,814,085 +0.06(+0.79%)
Apr 07, 2011 7.614 7.627 7.544 7.563 2,187,995 -0.05(-0.67%)
Apr 06, 2011 7.622 7.631 7.596 7.614 2,325,018 +0.05(+0.60%)
Apr 05, 2011 7.474 7.585 7.472 7.569 1,822,753 +0.08(+1.13%)
Apr 04, 2011 7.542 7.548 7.470 7.485 2,061,160 -0.06(-0.79%)
Apr 01, 2011 7.497 7.557 7.481 7.544 2,377,399 +0.08(+1.05%)
Mar 31, 2011 7.487 7.516 7.456 7.466 2,312,645 -0.01(-0.14%)
Mar 30, 2011 7.470 7.514 7.466 7.477 1,632,610 +0.03(+0.39%)
Mar 29, 2011 7.357 7.456 7.357 7.448 1,951,930 +0.09(+1.17%)
Mar 28, 2011 7.374 7.403 7.353 7.361 2,717,229 +0.02(+0.34%)
Mar 25, 2011 7.433 7.446 7.331 7.337 2,490,479 -0.06(-0.86%)
Mar 24, 2011 7.390 7.421 7.349 7.401 2,469,375 +0.03(+0.39%)
Mar 23, 2011 7.421 7.421 7.292 7.372 2,846,877 -0.08(-1.10%)
Mar 22, 2011 7.440 7.483 7.419 7.454 2,747,854 +0.01(+0.19%)
Mar 21, 2011 7.429 7.440 7.382 7.440 3,599,434 +0.07(+0.92%)
Mar 18, 2011 7.429 7.429 7.339 7.372 5,015,025 -0.01(-0.19%)
Mar 17, 2011 7.261 7.386 7.253 7.386 3,503,861 +0.15(+2.04%)
Mar 16, 2011 7.158 7.242 7.098 7.238 5,480,634 +0.08(+1.09%)
Mar 15, 2011 7.290 7.199 7.142 7.160 7,448,967 -0.13(-1.78%)
Mar 14, 2011 7.288 7.304 7.226 7.290 2,091,089 -0.05(-0.70%)
Mar 11, 2011 7.316 7.366 7.283 7.341 2,588,934 +0.08(+1.16%)
Mar 10, 2011 7.261 7.277 7.186 7.257 3,462,130 -0.03(-0.44%)
Mar 09, 2011 7.291 7.297 7.247 7.289 2,470,690 +0.04(+0.55%)
Mar 08, 2011 7.187 7.263 7.177 7.249 3,082,636 +0.07(+0.92%)
Mar 07, 2011 7.293 7.311 7.155 7.183 4,139,190 -0.10(-1.32%)
Mar 04, 2011 7.309 7.314 7.263 7.279 2,852,566 -0.01(-0.19%)
Mar 03, 2011 7.307 7.311 7.271 7.293 2,277,492 +0.02(+0.33%)
Mar 02, 2011 7.289 7.319 7.231 7.269 3,674,006 -0.02(-0.25%)
Mar 01, 2011 7.353 7.393 7.275 7.287 3,571,534 -0.13(-1.75%)
Feb 28, 2011 7.333 7.417 7.323 7.417 2,632,412 +0.13(+1.81%)
Feb 25, 2011 7.231 7.285 7.219 7.285 2,024,900 +0.09(+1.25%)
Feb 24, 2011 7.183 7.225 7.177 7.195 3,711,228 +0.02(+0.33%)
Feb 23, 2011 7.199 7.199 7.121 7.171 3,975,422 -0.02(-0.28%)
Feb 22, 2011 7.263 7.281 7.161 7.191 4,030,557 -0.08(-1.15%)
Feb 18, 2011 7.283 7.297 7.237 7.275 3,285,203 +0.02(+0.28%)
Feb 17, 2011 7.259 7.279 7.207 7.255 5,342,111 +0.02(+0.25%)
Feb 16, 2011 7.201 7.251 7.181 7.237 4,315,306 +0.08(+1.06%)
Feb 15, 2011 7.199 7.201 7.127 7.161 3,396,804 -0.04(-0.53%)
Feb 14, 2011 7.269 7.279 7.169 7.199 3,160,819 -0.07(-0.99%)
Feb 11, 2011 7.277 7.305 7.233 7.271 3,387,685 +0.01(+0.19%)
Feb 10, 2011 7.323 7.327 7.243 7.257 3,114,418 -0.09(-1.28%)
Feb 09, 2011 7.363 7.397 7.313 7.351 4,182,093 -0.01(-0.19%)
Feb 08, 2011 7.373 7.397 7.341 7.365 2,660,530 -0.01(-0.11%)
Feb 07, 2011 7.371 7.389 7.327 7.373 3,105,869 -0.01(-0.08%)
Feb 04, 2011 7.367 7.405 7.313 7.379 3,489,717 +0.03(+0.35%)
Feb 03, 2011 7.331 7.359 7.299 7.353 2,230,696 +0.03(+0.38%)
Feb 02, 2011 7.357 7.373 7.293 7.325 2,246,371 -0.03(-0.38%)
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.