MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.002 8.002 7.772 7.830 980,196 -0.13(-1.63%)
May 23, 2011 8.060 8.060 7.905 7.960 617,984 -0.28(-3.40%)
May 20, 2011 8.283 8.363 8.155 8.240 669,912 -0.06(-0.78%)
May 19, 2011 8.428 8.453 8.245 8.305 938,556 -0.04(-0.54%)
May 18, 2011 8.295 8.385 8.265 8.350 1,241,084 +0.08(+0.94%)
May 17, 2011 8.393 8.412 8.225 8.273 837,992 -0.14(-1.66%)
May 16, 2011 8.665 8.680 8.410 8.412 878,904 -0.30(-3.47%)
May 13, 2011 8.938 8.965 8.710 8.715 1,160,432 -0.24(-2.71%)
May 12, 2011 8.790 9.062 8.695 8.957 817,756 +0.09(+1.04%)
May 11, 2011 8.955 8.957 8.815 8.865 2,029,024 -0.08(-0.95%)
May 10, 2011 8.845 8.965 8.845 8.950 1,205,296 +0.12(+1.39%)
May 09, 2011 8.818 8.857 8.742 8.828 1,364,284 +0.00(+0.00%)
May 06, 2011 8.838 8.945 8.750 8.828 1,283,416 +0.04(+0.40%)
May 05, 2011 8.887 8.980 8.727 8.793 1,416,744 -0.11(-1.21%)
May 04, 2011 8.918 8.995 8.750 8.900 2,920,792 -0.15(-1.63%)
May 03, 2011 8.662 9.223 8.625 9.047 8,280,664 +1.28(+16.55%)
May 02, 2011 7.809 7.923 7.693 7.763 1,273,500 -0.06(-0.74%)
Apr 29, 2011 7.777 7.872 7.740 7.820 650,168 +0.07(+0.90%)
Apr 28, 2011 7.718 7.750 7.688 7.750 922,688 -0.01(-0.16%)
Apr 27, 2011 7.740 7.768 7.628 7.763 1,197,680 +0.00(+0.00%)
Apr 26, 2011 7.522 7.857 7.500 7.763 1,699,244 +0.24(+3.19%)
Apr 25, 2011 7.442 7.545 7.383 7.522 865,300 +0.08(+1.04%)
Apr 21, 2011 7.532 7.532 7.378 7.445 963,068 -0.01(-0.10%)
Apr 20, 2011 7.240 7.520 7.231 7.452 1,571,928 +0.35(+4.93%)
Apr 19, 2011 7.145 7.152 7.055 7.103 708,544 +0.00(+0.00%)
Apr 18, 2011 7.040 7.110 7.003 7.103 1,066,932 -0.08(-1.18%)
Apr 15, 2011 7.122 7.215 7.055 7.188 691,348 +0.03(+0.38%)
Apr 14, 2011 7.022 7.165 7.003 7.160 814,488 +0.03(+0.46%)
Apr 13, 2011 7.093 7.162 7.035 7.128 915,872 +0.07(+0.92%)
Apr 12, 2011 7.053 7.090 7.000 7.062 2,046,508 -0.07(-0.98%)
Apr 11, 2011 7.200 7.207 7.075 7.133 1,171,904 -0.07(-0.94%)
Apr 08, 2011 7.317 7.317 7.160 7.200 1,046,532 -0.05(-0.76%)
Apr 07, 2011 7.223 7.312 7.207 7.255 1,616,052 +0.04(+0.52%)
Apr 06, 2011 7.152 7.235 7.082 7.218 568,048 +0.13(+1.83%)
Apr 05, 2011 7.107 7.185 7.085 7.088 635,688 -0.01(-0.14%)
Apr 04, 2011 7.115 7.125 7.072 7.098 555,528 +0.01(+0.11%)
Apr 01, 2011 7.210 7.210 7.030 7.090 775,076 +0.03(+0.39%)
Mar 31, 2011 7.105 7.112 6.990 7.062 1,092,988 -0.06(-0.81%)
Mar 30, 2011 7.120 7.133 6.900 7.120 1,296,100 +0.23(+3.38%)
Mar 29, 2011 6.930 6.968 6.835 6.888 1,093,860 -0.07(-0.97%)
Mar 28, 2011 7.085 7.218 6.925 6.955 1,319,372 -0.05(-0.78%)
Mar 25, 2011 6.893 7.125 6.853 7.010 1,054,752 +0.14(+2.00%)
Mar 24, 2011 6.870 6.980 6.795 6.872 1,269,604 +0.05(+0.70%)
Mar 23, 2011 6.625 6.897 6.605 6.825 1,850,656 +0.21(+3.21%)
Mar 22, 2011 6.550 6.617 6.460 6.612 1,076,584 +0.08(+1.19%)
Mar 21, 2011 6.428 6.540 6.260 6.535 1,477,156 +0.34(+5.57%)
Mar 18, 2011 6.372 6.425 6.152 6.190 3,859,096 -0.12(-1.94%)
Mar 17, 2011 6.463 6.487 6.305 6.312 1,173,208 +0.00(+0.00%)
Mar 16, 2011 6.378 6.485 6.303 6.312 2,436,836 -0.11(-1.71%)
Mar 15, 2011 6.375 6.525 6.237 6.423 1,633,236 -0.19(-2.87%)
Mar 14, 2011 6.675 6.768 6.595 6.612 1,461,672 -0.10(-1.53%)
Mar 11, 2011 6.728 6.790 6.684 6.715 940,228 -0.05(-0.74%)
Mar 10, 2011 6.888 6.896 6.678 6.765 1,057,596 -0.20(-2.87%)
Mar 09, 2011 7.138 7.142 6.945 6.965 920,980 -0.16(-2.21%)
Mar 08, 2011 7.005 7.275 6.940 7.122 959,860 +0.09(+1.32%)
Mar 07, 2011 7.240 7.250 6.990 7.030 847,912 -0.15(-2.16%)
Mar 04, 2011 7.312 7.312 7.058 7.185 1,052,836 -0.07(-1.00%)
Mar 03, 2011 7.040 7.335 7.022 7.258 2,068,280 +0.56(+8.28%)
Mar 02, 2011 6.713 6.747 6.583 6.702 1,709,808 -0.02(-0.26%)
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.
TOP
Email a Story