Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.153 6.247 6.147 6.215 158,201,600 +0.03(+0.46%)
May 23, 2011 6.147 6.219 6.122 6.186 153,390,976 -0.03(-0.47%)
May 20, 2011 6.221 6.280 6.204 6.216 133,196,280 -0.03(-0.42%)
May 19, 2011 6.293 6.335 6.219 6.242 180,196,624 -0.06(-0.99%)
May 18, 2011 6.328 6.330 6.217 6.304 258,568,880 -0.07(-1.14%)
May 17, 2011 6.490 6.506 6.226 6.376 581,400,704 -0.50(-7.26%)
May 16, 2011 6.945 6.969 6.851 6.876 105,609,272 -0.11(-1.51%)
May 13, 2011 7.048 7.059 6.948 6.981 81,536,080 -0.08(-1.15%)
May 12, 2011 7.062 7.114 7.033 7.062 82,055,144 -0.03(-0.44%)
May 11, 2011 7.166 7.180 7.041 7.093 98,206,048 -0.09(-1.23%)
May 10, 2011 7.097 7.211 7.083 7.181 52,176,896 +0.10(+1.34%)
May 09, 2011 7.047 7.145 7.040 7.086 54,040,520 +0.04(+0.51%)
May 06, 2011 7.092 7.173 7.027 7.050 74,334,856 +0.00(+0.02%)
May 05, 2011 7.022 7.140 7.016 7.048 74,728,720 -0.02(-0.34%)
May 04, 2011 6.976 7.104 6.946 7.073 89,036,720 +0.11(+1.51%)
May 03, 2011 6.886 6.976 6.876 6.967 86,112,776 +0.04(+0.62%)
May 02, 2011 6.913 6.929 6.908 6.924 82,596,560 -0.05(-0.72%)
Apr 29, 2011 7.021 7.024 6.908 6.974 83,634,600 -0.03(-0.39%)
Apr 28, 2011 7.121 7.135 6.976 7.002 113,649,360 -0.09(-1.24%)
Apr 27, 2011 7.055 7.116 7.033 7.090 75,974,640 +0.06(+0.86%)
Apr 26, 2011 6.983 7.076 6.920 7.029 123,055,544 +0.03(+0.39%)
Apr 25, 2011 7.100 7.109 6.986 7.002 80,615,552 -0.08(-1.12%)
Apr 21, 2011 7.117 7.117 7.035 7.081 55,150,880 +0.02(+0.24%)
Apr 20, 2011 7.024 7.116 7.022 7.064 82,278,064 +0.16(+2.25%)
Apr 19, 2011 6.881 6.919 6.798 6.908 78,182,656 +0.04(+0.60%)
Apr 18, 2011 6.903 6.917 6.765 6.867 107,321,800 -0.09(-1.27%)
Apr 15, 2011 6.976 7.026 6.945 6.955 85,043,704 -0.02(-0.25%)
Apr 14, 2011 6.997 7.036 6.931 6.972 97,924,664 -0.13(-1.87%)
Apr 13, 2011 7.085 7.178 7.057 7.105 73,547,552 +0.08(+1.18%)
Apr 12, 2011 7.028 7.114 7.002 7.022 76,323,736 -0.07(-0.97%)
Apr 11, 2011 7.033 7.131 7.024 7.092 74,143,208 +0.06(+0.86%)
Apr 08, 2011 7.083 7.090 7.000 7.031 76,802,544 -0.07(-0.93%)
Apr 07, 2011 7.143 7.221 7.093 7.097 96,682,936 -0.03(-0.39%)
Apr 06, 2011 6.976 7.143 6.967 7.124 113,991,952 +0.16(+2.36%)
Apr 05, 2011 6.974 7.045 6.946 6.960 93,517,656 -0.01(-0.12%)
Apr 04, 2011 7.022 7.062 6.945 6.969 126,473,576 -0.11(-1.56%)
Apr 01, 2011 7.097 7.097 6.997 7.079 111,243,392 +0.00(+0.02%)
Mar 31, 2011 7.136 7.166 7.076 7.078 92,451,280 -0.06(-0.80%)
Mar 30, 2011 7.135 7.135 7.135 7.135 100,537,072 +0.03(+0.46%)
Mar 29, 2011 7.233 7.257 6.496 7.102 151,232,272 -0.18(-2.44%)
Mar 28, 2011 7.328 7.399 7.275 7.280 65,838,756 -0.07(-0.92%)
Mar 25, 2011 7.401 7.477 7.313 7.347 89,902,096 -0.10(-1.32%)
Mar 24, 2011 7.309 7.453 7.301 7.446 107,484,304 +0.18(+2.45%)
Mar 23, 2011 7.176 7.304 7.171 7.268 87,953,696 +0.06(+0.79%)
Mar 22, 2011 7.209 7.228 7.143 7.211 83,095,856 -0.00(-0.06%)
Mar 21, 2011 7.233 7.234 7.195 7.215 83,508,808 +0.08(+1.08%)
Mar 18, 2011 7.244 7.278 7.131 7.138 167,529,504 -0.02(-0.27%)
Mar 17, 2011 7.036 7.226 7.035 7.157 154,082,032 +0.22(+3.21%)
Mar 16, 2011 7.050 7.138 6.927 6.934 149,325,904 -0.14(-1.93%)
Mar 15, 2011 7.031 7.116 7.019 7.071 128,750,192 -0.10(-1.35%)
Mar 14, 2011 7.136 7.282 7.131 7.168 101,101,080 -0.04(-0.58%)
Mar 11, 2011 7.155 7.233 7.145 7.209 95,420,592 +0.04(+0.60%)
Mar 10, 2011 7.212 7.238 7.128 7.166 115,214,592 -0.10(-1.36%)
Mar 09, 2011 7.325 7.325 7.214 7.264 88,381,440 -0.06(-0.83%)
Mar 08, 2011 7.292 7.378 7.247 7.325 90,740,376 +0.07(+1.00%)
Mar 07, 2011 7.411 7.437 7.245 7.252 103,028,088 -0.11(-1.48%)
Mar 04, 2011 7.473 7.506 7.266 7.361 160,625,248 -0.10(-1.37%)
Mar 03, 2011 7.542 7.576 7.449 7.463 122,031,624 -0.01(-0.09%)
Mar 02, 2011 7.402 7.518 7.390 7.470 84,670,184 +0.06(+0.77%)
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.