Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.189 8.189 8.105 8.140 3,201,289 -0.04(-0.53%)
May 23, 2011 8.185 8.200 8.122 8.183 2,348,672 -0.03(-0.33%)
May 20, 2011 8.237 8.249 8.157 8.210 2,309,588 -0.06(-0.72%)
May 19, 2011 8.222 8.305 8.210 8.270 3,947,822 +0.09(+1.06%)
May 18, 2011 8.025 8.189 8.004 8.183 3,731,132 +0.15(+1.90%)
May 17, 2011 7.986 8.037 7.947 8.031 2,713,835 +0.02(+0.28%)
May 16, 2011 8.006 8.072 7.976 8.008 2,549,441 -0.03(-0.43%)
May 13, 2011 8.103 8.150 8.025 8.043 3,284,142 -0.06(-0.74%)
May 12, 2011 7.943 8.124 7.899 8.103 5,373,668 +0.21(+2.69%)
May 11, 2011 7.957 7.976 7.887 7.891 3,910,372 -0.05(-0.60%)
May 10, 2011 7.881 7.943 7.836 7.938 2,142,123 +0.07(+0.84%)
May 09, 2011 7.745 7.877 7.722 7.873 2,741,898 +0.14(+1.75%)
May 06, 2011 7.646 7.741 7.640 7.737 3,092,045 +0.11(+1.43%)
May 05, 2011 7.636 7.671 7.581 7.628 3,882,401 -0.06(-0.83%)
May 04, 2011 7.665 7.710 7.607 7.692 4,059,375 -0.00(-0.03%)
May 03, 2011 7.735 7.753 7.648 7.694 2,068,851 -0.04(-0.53%)
May 02, 2011 7.738 7.741 7.727 7.735 1,561,592 +0.03(+0.45%)
Apr 29, 2011 7.591 7.702 7.591 7.700 1,910,777 +0.08(+1.11%)
Apr 28, 2011 7.640 7.681 7.597 7.616 2,634,701 -0.03(-0.40%)
Apr 27, 2011 7.690 7.690 7.572 7.646 3,350,637 -0.03(-0.38%)
Apr 26, 2011 7.646 7.685 7.634 7.675 2,292,142 +0.02(+0.21%)
Apr 25, 2011 7.679 7.679 7.633 7.659 1,107,150 -0.01(-0.16%)
Apr 21, 2011 7.710 7.725 7.648 7.671 1,758,298 -0.02(-0.21%)
Apr 20, 2011 7.632 7.688 7.603 7.688 1,952,437 +0.12(+1.58%)
Apr 19, 2011 7.626 7.650 7.556 7.568 2,267,768 +0.00(+0.03%)
Apr 18, 2011 7.560 7.581 7.521 7.566 2,271,613 -0.02(-0.33%)
Apr 15, 2011 7.605 7.669 7.589 7.591 2,692,402 -0.04(-0.54%)
Apr 14, 2011 7.572 7.654 7.546 7.632 1,887,541 +0.05(+0.62%)
Apr 13, 2011 7.628 7.648 7.576 7.585 2,094,445 -0.02(-0.30%)
Apr 12, 2011 7.599 7.634 7.509 7.607 3,582,863 -0.02(-0.30%)
Apr 11, 2011 7.646 7.668 7.613 7.630 1,969,567 -0.00(-0.03%)
Apr 08, 2011 7.591 7.640 7.566 7.632 1,811,809 +0.06(+0.79%)
Apr 07, 2011 7.624 7.636 7.554 7.572 2,185,251 -0.05(-0.67%)
Apr 06, 2011 7.632 7.640 7.605 7.624 2,322,101 +0.05(+0.60%)
Apr 05, 2011 7.484 7.595 7.482 7.578 1,820,467 +0.08(+1.13%)
Apr 04, 2011 7.552 7.558 7.480 7.494 2,058,574 -0.06(-0.79%)
Apr 01, 2011 7.506 7.566 7.490 7.554 2,374,416 +0.08(+1.05%)
Mar 31, 2011 7.496 7.525 7.465 7.476 2,309,744 -0.01(-0.14%)
Mar 30, 2011 7.480 7.523 7.476 7.486 1,630,562 +0.03(+0.39%)
Mar 29, 2011 7.367 7.465 7.367 7.457 1,949,481 +0.09(+1.17%)
Mar 28, 2011 7.383 7.412 7.362 7.371 2,713,820 +0.02(+0.34%)
Mar 25, 2011 7.443 7.455 7.340 7.346 2,487,355 -0.06(-0.86%)
Mar 24, 2011 7.400 7.430 7.358 7.410 2,466,277 +0.03(+0.39%)
Mar 23, 2011 7.430 7.430 7.301 7.381 2,843,306 -0.08(-1.10%)
Mar 22, 2011 7.449 7.492 7.428 7.463 2,744,406 +0.01(+0.19%)
Mar 21, 2011 7.439 7.449 7.391 7.449 3,594,919 +0.07(+0.92%)
Mar 18, 2011 7.439 7.439 7.348 7.381 5,008,733 -0.01(-0.19%)
Mar 17, 2011 7.270 7.395 7.262 7.395 3,499,466 +0.15(+2.04%)
Mar 16, 2011 7.167 7.251 7.107 7.247 5,473,758 +0.08(+1.09%)
Mar 15, 2011 7.299 7.208 7.151 7.169 7,439,622 -0.13(-1.78%)
Mar 14, 2011 7.297 7.313 7.235 7.299 2,088,465 -0.05(-0.70%)
Mar 11, 2011 7.325 7.375 7.293 7.350 2,585,686 +0.08(+1.16%)
Mar 10, 2011 7.270 7.286 7.195 7.266 3,457,787 -0.03(-0.44%)
Mar 09, 2011 7.300 7.306 7.256 7.298 2,467,591 +0.04(+0.55%)
Mar 08, 2011 7.196 7.272 7.186 7.258 3,078,769 +0.07(+0.92%)
Mar 07, 2011 7.302 7.320 7.164 7.192 4,133,998 -0.10(-1.32%)
Mar 04, 2011 7.318 7.323 7.272 7.288 2,848,988 -0.01(-0.19%)
Mar 03, 2011 7.316 7.320 7.280 7.302 2,274,636 +0.02(+0.33%)
Mar 02, 2011 7.298 7.328 7.240 7.278 3,669,397 -0.02(-0.25%)
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.