Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.282 8.328 8.269 8.295 2,739,368 +0.06(+0.72%)
Jun 29, 2011 8.236 8.249 8.198 8.236 2,884,579 +0.07(+0.91%)
Jun 28, 2011 8.168 8.202 8.143 8.162 1,892,044 +0.04(+0.47%)
Jun 27, 2011 8.067 8.147 8.014 8.124 2,096,375 +0.03(+0.39%)
Jun 24, 2011 8.153 8.160 8.062 8.092 2,589,808 -0.07(-0.85%)
Jun 23, 2011 8.155 8.202 8.124 8.162 3,458,523 -0.09(-1.13%)
Jun 22, 2011 8.223 8.284 8.204 8.255 2,590,737 +0.00(+0.05%)
Jun 21, 2011 8.229 8.284 8.198 8.250 3,131,537 +0.03(+0.41%)
Jun 20, 2011 8.200 8.229 8.198 8.217 4,521,599 +0.22(+2.80%)
Jun 17, 2011 7.972 8.010 7.953 7.993 2,651,766 +0.05(+0.64%)
Jun 16, 2011 7.953 7.965 7.891 7.942 4,783,563 -0.08(-0.97%)
Jun 15, 2011 8.084 8.112 7.976 8.020 2,861,355 -0.14(-1.66%)
Jun 14, 2011 8.212 8.212 8.122 8.155 3,024,092 -0.02(-0.26%)
Jun 13, 2011 8.208 8.208 8.147 8.176 3,616,766 +0.13(+1.63%)
Jun 10, 2011 8.083 8.097 7.984 8.046 4,574,458 -0.05(-0.56%)
Jun 09, 2011 8.058 8.105 8.017 8.091 2,070,583 +0.05(+0.66%)
Jun 08, 2011 8.031 8.062 8.000 8.037 2,893,209 -0.03(-0.33%)
Jun 07, 2011 8.074 8.164 8.048 8.064 3,269,027 +0.03(+0.41%)
Jun 06, 2011 8.074 8.103 7.970 8.031 2,911,208 -0.05(-0.56%)
Jun 03, 2011 8.029 8.111 7.945 8.076 4,386,534 -0.05(-0.66%)
May 24, 2011 8.179 8.179 8.095 8.130 3,205,310 -0.04(-0.53%)
May 23, 2011 8.175 8.189 8.111 8.173 2,351,622 -0.03(-0.33%)
May 20, 2011 8.226 8.239 8.146 8.200 2,312,490 -0.06(-0.72%)
May 19, 2011 8.212 8.294 8.200 8.259 3,952,781 +0.09(+1.06%)
May 18, 2011 8.015 8.179 7.994 8.173 3,735,819 +0.15(+1.90%)
May 17, 2011 7.976 8.027 7.937 8.021 2,717,244 +0.02(+0.28%)
May 16, 2011 7.996 8.062 7.966 7.998 2,552,644 -0.03(-0.43%)
May 13, 2011 8.093 8.140 8.015 8.033 3,288,267 -0.06(-0.74%)
May 12, 2011 7.933 8.113 7.889 8.093 5,380,418 +0.21(+2.69%)
May 11, 2011 7.947 7.966 7.877 7.881 3,915,283 -0.05(-0.60%)
May 10, 2011 7.871 7.933 7.826 7.929 2,144,813 +0.07(+0.84%)
May 09, 2011 7.735 7.867 7.713 7.863 2,745,342 +0.14(+1.75%)
May 06, 2011 7.637 7.731 7.631 7.727 3,095,929 +0.11(+1.43%)
May 05, 2011 7.627 7.661 7.571 7.618 3,887,277 -0.06(-0.83%)
May 04, 2011 7.655 7.700 7.598 7.682 4,064,474 -0.00(-0.03%)
May 03, 2011 7.725 7.744 7.639 7.684 2,071,450 -0.04(-0.53%)
May 02, 2011 7.728 7.731 7.717 7.725 1,563,554 +0.03(+0.45%)
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%)
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.