Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.640 7.689 7.575 7.624 5,728,350 +0.00(+0.04%)
May 23, 2011 7.676 7.725 7.612 7.621 6,453,831 -0.17(-2.20%)
May 20, 2011 7.954 7.973 7.792 7.792 4,444,987 -0.19(-2.41%)
May 19, 2011 8.012 8.071 7.945 7.985 5,207,201 -0.02(-0.23%)
May 18, 2011 7.921 8.003 7.890 8.003 5,343,175 +0.07(+0.92%)
May 17, 2011 8.034 8.052 7.902 7.930 11,101,301 -0.09(-1.07%)
May 16, 2011 8.083 8.581 8.003 8.016 31,957,266 -0.21(-2.53%)
May 13, 2011 8.327 8.361 8.202 8.223 3,770,369 -0.09(-1.03%)
May 12, 2011 8.199 8.315 8.116 8.309 5,571,239 +0.05(+0.63%)
May 11, 2011 8.379 8.428 8.214 8.257 4,832,845 -0.13(-1.60%)
May 10, 2011 8.342 8.419 8.278 8.391 3,245,270 +0.03(+0.33%)
May 09, 2011 8.132 8.367 8.101 8.364 4,743,816 +0.24(+2.93%)
May 06, 2011 8.138 8.251 8.092 8.126 5,362,826 +0.02(+0.30%)
May 05, 2011 8.101 8.181 8.049 8.101 7,202,477 -0.02(-0.30%)
May 04, 2011 8.211 8.211 8.022 8.126 7,779,175 -0.05(-0.67%)
May 03, 2011 8.312 8.321 8.126 8.181 5,567,423 -0.11(-1.36%)
May 02, 2011 8.283 8.404 8.266 8.294 4,426,691 +0.01(+0.07%)
Apr 29, 2011 8.324 8.361 8.257 8.287 5,729,076 -0.04(-0.44%)
Apr 28, 2011 8.379 8.428 8.300 8.324 4,368,145 -0.07(-0.87%)
Apr 27, 2011 8.327 8.437 8.251 8.398 5,113,361 +0.06(+0.73%)
Apr 26, 2011 8.355 8.449 8.315 8.336 4,577,552 +0.02(+0.18%)
Apr 25, 2011 8.413 8.489 8.254 8.321 4,295,684 -0.09(-1.13%)
Apr 21, 2011 8.361 8.446 8.330 8.416 4,029,903 +0.07(+0.81%)
Apr 20, 2011 8.410 8.468 8.245 8.349 8,734,464 -0.02(-0.29%)
Apr 19, 2011 8.440 8.862 8.349 8.373 7,662,210 -0.05(-0.62%)
Apr 18, 2011 8.486 8.514 8.327 8.425 4,527,982 -0.20(-2.27%)
Apr 15, 2011 8.529 8.673 8.468 8.621 5,111,676 +0.12(+1.44%)
Apr 14, 2011 8.471 8.572 8.419 8.498 4,587,644 +0.02(+0.18%)
Apr 13, 2011 8.581 8.602 8.391 8.483 7,590,410 -0.01(-0.11%)
Apr 12, 2011 8.556 8.621 8.456 8.492 11,088,516 -0.07(-0.86%)
Apr 11, 2011 8.605 8.755 8.504 8.566 9,665,147 -0.13(-1.48%)
Apr 08, 2011 8.902 8.920 8.636 8.694 12,752,835 -0.19(-2.13%)
Apr 07, 2011 8.825 9.015 8.743 8.883 15,979,008 +0.07(+0.83%)
Apr 06, 2011 8.520 8.893 8.501 8.810 16,701,995 +0.25(+2.96%)
Apr 05, 2011 8.373 8.647 8.333 8.556 14,033,930 +0.17(+2.04%)
Apr 04, 2011 8.474 8.553 8.373 8.385 18,687,346 -0.24(-2.80%)
Apr 01, 2011 7.881 8.752 7.823 8.627 58,871,136 +0.73(+9.25%)
Mar 31, 2011 7.881 7.896 7.770 7.896 5,612,546 +0.02(+0.19%)
Mar 30, 2011 7.854 7.945 7.780 7.881 6,649,033 +0.01(+0.16%)
Mar 29, 2011 7.673 7.878 7.624 7.869 6,873,902 +0.14(+1.86%)
Mar 28, 2011 7.737 7.860 7.722 7.725 3,538,333 -0.01(-0.08%)
Mar 25, 2011 7.847 7.847 7.725 7.731 3,801,169 -0.09(-1.09%)
Mar 24, 2011 7.792 7.860 7.744 7.817 4,094,791 +0.08(+0.99%)
Mar 23, 2011 7.612 7.802 7.591 7.740 6,967,205 +0.06(+0.72%)
Mar 22, 2011 7.768 7.792 7.676 7.685 4,537,815 -0.06(-0.83%)
Mar 21, 2011 7.789 7.802 7.649 7.750 6,259,558 +0.17(+2.30%)
Mar 18, 2011 7.640 7.713 7.557 7.575 13,115,616 +0.06(+0.85%)
Mar 17, 2011 7.569 7.618 7.423 7.511 11,454,000 +0.03(+0.37%)
Mar 16, 2011 7.835 7.906 7.446 7.484 15,357,344 -0.41(-5.15%)
Mar 15, 2011 7.851 7.967 7.823 7.890 9,473,411 -0.17(-2.09%)
Mar 14, 2011 8.266 8.275 7.921 8.058 13,167,602 -0.25(-3.02%)
Mar 11, 2011 8.220 8.330 8.190 8.309 4,609,667 +0.06(+0.78%)
Mar 10, 2011 8.407 8.416 8.236 8.245 6,938,178 -0.24(-2.77%)
Mar 09, 2011 8.657 8.706 8.462 8.480 6,914,355 -0.19(-2.22%)
Mar 08, 2011 8.660 8.743 8.596 8.673 4,966,391 +0.04(+0.50%)
Mar 07, 2011 8.783 8.792 8.560 8.630 6,505,584 +0.07(+0.79%)
Mar 04, 2011 8.660 8.679 8.465 8.563 5,750,389 -0.11(-1.30%)
Mar 03, 2011 8.593 8.734 8.593 8.676 5,081,779 +0.17(+1.98%)
Mar 02, 2011 8.465 8.618 8.398 8.508 6,731,729 +0.05(+0.58%)
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.