Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.773 7.862 7.667 7.667 48,195 -0.08(-1.03%)
May 23, 2011 7.835 7.924 7.746 7.746 48,208 -0.21(-2.67%)
May 20, 2011 7.959 8.127 7.959 7.959 46,496 -0.05(-0.66%)
May 19, 2011 8.074 8.092 7.995 8.012 38,198 -0.01(-0.11%)
May 18, 2011 7.897 8.065 7.888 8.021 169,363 +0.13(+1.69%)
May 17, 2011 7.844 8.101 7.835 7.888 48,812 -0.01(-0.11%)
May 16, 2011 8.127 8.163 7.888 7.897 37,554 -0.27(-3.26%)
May 13, 2011 8.296 8.296 8.110 8.163 25,960 -0.13(-1.60%)
May 12, 2011 8.119 8.367 8.110 8.296 94,423 +0.16(+1.96%)
May 11, 2011 8.367 8.385 8.119 8.136 53,600 -0.24(-2.86%)
May 10, 2011 8.225 8.402 8.198 8.376 44,108 +0.19(+2.27%)
May 09, 2011 8.154 8.207 8.065 8.190 24,846 +0.02(+0.22%)
May 06, 2011 8.314 8.447 8.163 8.172 104,843 -0.04(-0.54%)
May 05, 2011 8.252 8.420 8.127 8.216 315,806 -0.07(-0.86%)
May 04, 2011 8.509 8.523 8.287 8.287 51,384 -0.23(-2.71%)
May 03, 2011 8.615 8.633 8.473 8.517 22,599 -0.09(-1.03%)
May 02, 2011 8.642 8.863 8.562 8.606 43,098 -0.20(-2.31%)
Apr 29, 2011 8.801 8.845 8.589 8.810 68,262 +0.02(+0.20%)
Apr 28, 2011 8.801 8.837 8.730 8.792 20,233 -0.07(-0.80%)
Apr 27, 2011 8.757 8.907 8.721 8.863 43,588 +0.08(+0.91%)
Apr 26, 2011 8.553 8.863 8.531 8.783 37,218 +0.23(+2.64%)
Apr 25, 2011 8.473 8.571 8.367 8.557 35,546 +0.07(+0.78%)
Apr 21, 2011 8.553 8.553 8.216 8.491 113,258 +0.00(+0.00%)
Apr 20, 2011 8.517 8.535 8.393 8.491 30,570 +0.10(+1.16%)
Apr 19, 2011 8.535 8.535 8.296 8.393 44,858 -0.12(-1.46%)
Apr 18, 2011 8.464 8.588 8.429 8.517 42,287 -0.06(-0.72%)
Apr 15, 2011 8.615 8.624 8.517 8.579 84,824 -0.09(-1.02%)
Apr 14, 2011 8.544 8.668 8.473 8.668 28,871 +0.13(+1.56%)
Apr 13, 2011 8.668 8.730 8.517 8.535 243,020 -0.03(-0.31%)
Apr 12, 2011 8.615 8.766 8.562 8.562 29,989 -0.11(-1.23%)
Apr 11, 2011 8.659 8.721 8.571 8.668 39,319 -0.01(-0.10%)
Apr 08, 2011 8.890 8.890 8.607 8.677 34,381 -0.14(-1.61%)
Apr 07, 2011 8.961 8.961 8.739 8.819 10,706 -0.12(-1.29%)
Apr 06, 2011 8.996 8.996 8.686 8.934 45,638 -0.01(-0.10%)
Apr 05, 2011 8.845 8.987 8.792 8.943 123,736 +0.00(+0.00%)
Apr 04, 2011 8.996 8.996 8.907 8.943 38,348 -0.06(-0.69%)
Apr 01, 2011 9.023 9.085 8.952 9.005 63,733 +0.00(+0.00%)
Mar 31, 2011 9.040 9.040 8.863 9.005 31,343 -0.04(-0.39%)
Mar 30, 2011 8.996 9.040 8.792 9.040 30,190 +0.05(+0.59%)
Mar 29, 2011 8.907 8.996 8.872 8.987 30,072 +0.05(+0.60%)
Mar 28, 2011 8.916 9.005 8.916 8.934 22,459 -0.02(-0.20%)
Mar 25, 2011 8.978 9.040 8.872 8.952 33,703 +0.04(+0.40%)
Mar 24, 2011 9.032 9.032 8.872 8.916 26,666 -0.03(-0.30%)
Mar 23, 2011 8.730 8.952 8.606 8.943 67,387 +0.17(+1.92%)
Mar 22, 2011 8.854 8.854 8.721 8.774 20,469 -0.09(-1.00%)
Mar 21, 2011 8.774 8.890 8.677 8.863 41,064 +0.09(+1.01%)
Mar 18, 2011 8.544 8.774 8.482 8.774 136,984 +0.30(+3.56%)
Mar 17, 2011 8.464 8.615 8.322 8.473 54,129 +0.17(+2.03%)
Mar 16, 2011 8.225 8.331 8.154 8.305 78,509 +0.04(+0.54%)
Mar 15, 2011 8.172 8.393 8.110 8.260 69,389 -0.19(-2.20%)
Mar 14, 2011 8.482 8.526 8.447 8.447 60,195 -0.17(-1.95%)
Mar 11, 2011 8.571 8.704 8.482 8.615 42,355 +0.03(+0.31%)
Mar 10, 2011 8.739 8.739 8.473 8.588 82,461 -0.25(-2.81%)
Mar 09, 2011 8.863 8.872 8.748 8.837 18,262 -0.03(-0.30%)
Mar 08, 2011 8.571 8.863 8.571 8.863 38,915 +0.32(+3.73%)
Mar 07, 2011 8.801 8.801 8.544 8.544 50,873 -0.24(-2.72%)
Mar 04, 2011 8.872 8.872 8.730 8.783 30,786 -0.12(-1.29%)
Mar 03, 2011 8.899 8.996 8.863 8.899 66,757 +0.05(+0.60%)
Mar 02, 2011 8.845 8.890 8.757 8.845 46,974 -0.04(-0.40%)
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.