Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.472 8.519 8.459 8.485 2,677,937 +0.06(+0.72%)
Jun 29, 2011 8.424 8.438 8.386 8.424 2,819,892 +0.08(+0.91%)
Jun 28, 2011 8.355 8.390 8.329 8.349 1,849,614 +0.04(+0.47%)
Jun 27, 2011 8.252 8.334 8.198 8.310 2,049,364 +0.03(+0.39%)
Jun 24, 2011 8.340 8.347 8.247 8.278 2,531,731 -0.07(-0.85%)
Jun 23, 2011 8.342 8.390 8.310 8.349 3,380,965 -0.10(-1.13%)
Jun 22, 2011 8.411 8.474 8.392 8.444 2,532,638 +0.00(+0.05%)
Jun 21, 2011 8.418 8.474 8.386 8.440 3,061,312 +0.03(+0.41%)
Jun 20, 2011 8.388 8.418 8.386 8.405 4,420,201 +0.23(+2.80%)
Jun 17, 2011 8.154 8.193 8.135 8.176 2,592,299 +0.05(+0.64%)
Jun 16, 2011 8.135 8.148 8.072 8.124 4,676,290 -0.08(-0.97%)
Jun 15, 2011 8.269 8.298 8.159 8.204 2,797,188 -0.14(-1.66%)
Jun 14, 2011 8.401 8.401 8.308 8.342 2,956,276 -0.02(-0.26%)
Jun 13, 2011 8.396 8.396 8.334 8.364 3,535,659 +0.13(+1.63%)
Jun 10, 2011 8.268 8.283 8.167 8.230 4,471,874 -0.05(-0.56%)
Jun 09, 2011 8.243 8.291 8.201 8.276 2,024,150 +0.05(+0.66%)
Jun 08, 2011 8.216 8.247 8.184 8.222 2,828,327 -0.03(-0.33%)
Jun 07, 2011 8.260 8.351 8.232 8.249 3,195,718 +0.03(+0.41%)
Jun 06, 2011 8.260 8.289 8.152 8.216 2,845,923 -0.05(-0.56%)
Jun 03, 2011 8.213 8.297 8.127 8.262 4,288,164 -0.05(-0.66%)
May 24, 2011 8.367 8.367 8.281 8.316 3,133,430 -0.04(-0.53%)
May 23, 2011 8.363 8.377 8.297 8.361 2,298,886 -0.03(-0.33%)
May 20, 2011 8.415 8.428 8.333 8.388 2,260,631 -0.06(-0.72%)
May 19, 2011 8.400 8.485 8.388 8.449 3,864,138 +0.09(+1.06%)
May 18, 2011 8.199 8.367 8.178 8.361 3,652,042 +0.16(+1.90%)
May 17, 2011 8.159 8.211 8.119 8.205 2,656,309 +0.02(+0.28%)
May 16, 2011 8.180 8.247 8.148 8.182 2,495,400 -0.04(-0.43%)
May 13, 2011 8.279 8.327 8.199 8.218 3,214,527 -0.06(-0.74%)
May 12, 2011 8.115 8.300 8.070 8.279 5,259,760 +0.22(+2.69%)
May 11, 2011 8.129 8.148 8.058 8.062 3,827,482 -0.05(-0.60%)
May 10, 2011 8.052 8.115 8.005 8.110 2,096,715 +0.07(+0.84%)
May 09, 2011 7.913 8.047 7.890 8.043 2,683,777 +0.14(+1.75%)
May 06, 2011 7.812 7.909 7.806 7.904 3,026,502 +0.11(+1.43%)
May 05, 2011 7.801 7.837 7.745 7.793 3,800,104 -0.07(-0.83%)
May 04, 2011 7.831 7.877 7.772 7.858 3,973,327 -0.00(-0.03%)
May 03, 2011 7.902 7.921 7.814 7.860 2,024,997 -0.04(-0.53%)
May 02, 2011 7.905 7.909 7.894 7.902 1,528,491 +0.04(+0.45%)
Apr 29, 2011 7.755 7.869 7.755 7.867 1,870,273 +0.09(+1.11%)
Apr 28, 2011 7.806 7.848 7.762 7.780 2,578,852 -0.03(-0.40%)
Apr 27, 2011 7.856 7.856 7.736 7.812 3,279,613 -0.03(-0.38%)
Apr 26, 2011 7.812 7.852 7.799 7.841 2,243,554 +0.02(+0.21%)
Apr 25, 2011 7.846 7.846 7.799 7.825 1,083,681 -0.01(-0.16%)
Apr 21, 2011 7.877 7.892 7.814 7.837 1,721,026 -0.02(-0.21%)
Apr 20, 2011 7.797 7.854 7.768 7.854 1,911,050 +0.12(+1.58%)
Apr 19, 2011 7.791 7.816 7.720 7.732 2,219,697 +0.00(+0.03%)
Apr 18, 2011 7.724 7.745 7.684 7.730 2,223,461 -0.03(-0.33%)
Apr 15, 2011 7.770 7.835 7.753 7.755 2,635,330 -0.04(-0.54%)
Apr 14, 2011 7.736 7.820 7.709 7.797 1,847,530 +0.05(+0.62%)
Apr 13, 2011 7.793 7.814 7.741 7.749 2,050,048 -0.02(-0.30%)
Apr 12, 2011 7.764 7.799 7.671 7.772 3,506,916 -0.02(-0.30%)
Apr 11, 2011 7.812 7.834 7.778 7.795 1,927,818 -0.00(-0.03%)
Apr 08, 2011 7.755 7.806 7.730 7.797 1,773,403 +0.06(+0.79%)
Apr 07, 2011 7.789 7.801 7.717 7.736 2,138,929 -0.05(-0.67%)
Apr 06, 2011 7.797 7.806 7.770 7.789 2,272,878 +0.05(+0.60%)
Apr 05, 2011 7.646 7.759 7.644 7.743 1,781,878 +0.09(+1.13%)
Apr 04, 2011 7.715 7.722 7.642 7.656 2,014,938 -0.06(-0.79%)
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.