MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.675 8.867 8.672 8.857 749,088 +0.19(+2.16%)
Jun 29, 2011 8.650 8.675 8.575 8.670 505,832 +0.02(+0.23%)
Jun 28, 2011 8.443 8.650 8.385 8.650 580,216 +0.22(+2.67%)
Jun 27, 2011 8.332 8.490 8.290 8.425 805,568 +0.00(+0.03%)
Jun 24, 2011 8.385 8.713 8.297 8.422 2,292,604 +0.04(+0.48%)
Jun 23, 2011 8.232 8.395 8.078 8.383 1,082,076 +0.04(+0.42%)
Jun 22, 2011 8.535 8.602 8.340 8.348 962,636 -0.26(-2.99%)
Jun 21, 2011 8.307 8.625 8.258 8.605 1,483,796 +0.36(+4.33%)
Jun 20, 2011 8.225 8.300 8.155 8.248 1,021,020 +0.01(+0.12%)
Jun 17, 2011 8.357 8.405 8.220 8.238 1,653,916 -0.06(-0.72%)
Jun 16, 2011 8.210 8.363 8.193 8.297 897,492 +0.09(+1.10%)
Jun 15, 2011 8.338 8.415 8.180 8.207 1,134,900 -0.23(-2.73%)
Jun 14, 2011 8.375 8.482 8.270 8.438 882,668 +0.18(+2.12%)
Jun 13, 2011 8.310 8.365 8.215 8.262 1,095,316 -0.04(-0.51%)
Jun 10, 2011 8.275 8.415 8.245 8.305 1,058,324 -0.04(-0.51%)
Jun 09, 2011 8.350 8.408 8.210 8.348 624,152 +0.04(+0.51%)
Jun 08, 2011 8.322 8.410 8.152 8.305 938,296 -0.06(-0.75%)
Jun 07, 2011 8.533 8.588 8.365 8.367 741,724 -0.12(-1.41%)
Jun 06, 2011 8.623 8.697 8.463 8.488 1,266,100 -0.08(-0.96%)
Jun 03, 2011 8.502 8.613 8.420 8.570 1,114,696 +0.74(+9.45%)
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%)
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