Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.890 8.890 8.630 8.680 166,958 -0.22(-2.47%)
May 20, 2011 8.740 8.900 8.580 8.900 124,909 +0.18(+2.06%)
May 19, 2011 8.710 8.860 8.680 8.720 99,127 -0.01(-0.11%)
May 18, 2011 8.790 9.060 8.700 8.730 597,754 -0.01(-0.11%)
May 17, 2011 8.700 8.760 8.510 8.740 124,756 +0.04(+0.46%)
May 16, 2011 8.800 8.930 8.680 8.700 101,326 -0.08(-0.91%)
May 13, 2011 8.780 8.820 8.740 8.780 157,467 -0.02(-0.23%)
May 12, 2011 8.510 8.820 8.460 8.800 402,460 +0.23(+2.68%)
May 11, 2011 8.450 8.700 8.430 8.570 396,885 +0.18(+2.15%)
May 10, 2011 8.300 8.470 8.250 8.390 425,919 +0.14(+1.70%)
May 09, 2011 8.170 8.260 8.100 8.250 357,298 +0.25(+3.12%)
May 06, 2011 8.010 8.200 8.000 8.000 513,833 +0.03(+0.38%)
May 05, 2011 8.030 8.160 7.940 7.970 480,010 -0.21(-2.57%)
May 04, 2011 8.600 8.600 8.020 8.180 552,185 -0.42(-4.88%)
May 03, 2011 9.080 9.080 8.600 8.600 205,065 -0.48(-5.29%)
May 02, 2011 9.320 9.140 9.070 9.080 217,567 -0.27(-2.89%)
Apr 29, 2011 9.300 9.380 9.280 9.350 257,491 +0.06(+0.65%)
Apr 28, 2011 9.350 9.640 9.230 9.290 343,943 -0.06(-0.64%)
Apr 27, 2011 9.100 9.350 8.940 9.350 426,740 +0.28(+3.09%)
Apr 26, 2011 9.330 9.330 9.070 9.070 151,970 -0.18(-1.95%)
Apr 25, 2011 9.400 9.440 9.150 9.250 158,362 -0.15(-1.60%)
Apr 21, 2011 9.540 9.540 9.310 9.400 73,503 -0.07(-0.74%)
Apr 20, 2011 9.570 9.660 9.390 9.470 418,806 +0.00(+0.00%)
Apr 19, 2011 9.600 9.650 9.410 9.470 234,050 -0.12(-1.25%)
Apr 18, 2011 9.790 9.810 9.450 9.590 187,242 -0.20(-2.04%)
Apr 15, 2011 9.900 9.900 9.710 9.790 141,896 -0.10(-1.01%)
Apr 14, 2011 9.740 9.970 9.680 9.890 101,653 +0.17(+1.75%)
Apr 13, 2011 9.590 9.900 9.530 9.720 170,230 +0.19(+1.99%)
Apr 12, 2011 9.550 9.690 9.350 9.530 457,340 -0.12(-1.24%)
Apr 11, 2011 9.650 9.690 9.450 9.650 512,700 -0.06(-0.62%)
Apr 08, 2011 9.180 9.920 9.150 9.710 478,939 +0.61(+6.70%)
Apr 07, 2011 9.340 9.370 9.070 9.100 95,141 -0.24(-2.57%)
Apr 06, 2011 9.340 9.450 9.210 9.340 677,670 -0.03(-0.32%)
Apr 05, 2011 8.980 9.420 8.840 9.370 1,662,769 +0.39(+4.34%)
Apr 04, 2011 9.170 9.220 8.950 8.980 205,894 -0.12(-1.32%)
Apr 01, 2011 9.390 9.400 9.010 9.100 138,729 -0.32(-3.40%)
Mar 31, 2011 9.450 9.530 9.370 9.420 86,799 -0.01(-0.11%)
Mar 30, 2011 9.630 9.690 9.400 9.430 399,416 -0.18(-1.87%)
Mar 29, 2011 9.840 9.910 9.610 9.610 78,296 -0.31(-3.13%)
Mar 28, 2011 10.23 10.23 9.920 9.920 214,957 -0.37(-3.60%)
Mar 25, 2011 10.20 10.30 10.03 10.29 266,398 +0.22(+2.18%)
Mar 24, 2011 10.37 10.37 10.00 10.07 232,821 -0.27(-2.61%)
Mar 23, 2011 10.04 10.45 9.970 10.34 248,249 +0.35(+3.50%)
Mar 22, 2011 10.01 10.01 9.810 9.990 179,541 -0.02(-0.20%)
Mar 21, 2011 9.900 10.01 9.930 10.01 152,097 +0.25(+2.56%)
Mar 18, 2011 9.720 9.800 9.660 9.760 337,110 +0.08(+0.83%)
Mar 17, 2011 9.570 9.750 9.410 9.680 138,187 +0.13(+1.36%)
Mar 16, 2011 9.490 9.850 9.450 9.550 286,120 +0.08(+0.84%)
Mar 15, 2011 8.890 9.500 8.890 9.470 294,735 -0.27(-2.77%)
Mar 14, 2011 9.650 9.990 9.630 9.740 205,798 +0.09(+0.93%)
Mar 11, 2011 9.290 9.780 8.850 9.650 219,402 +0.34(+3.65%)
Mar 10, 2011 9.770 9.770 8.950 9.310 552,509 -0.46(-4.71%)
Mar 09, 2011 10.16 10.16 9.670 9.770 262,298 -0.35(-3.46%)
Mar 08, 2011 10.33 10.40 10.06 10.12 664,508 -0.08(-0.78%)
Mar 07, 2011 9.990 10.48 9.920 10.20 459,319 +0.29(+2.93%)
Mar 04, 2011 9.970 10.10 9.800 9.910 252,617 +0.00(+0.00%)
Mar 03, 2011 9.700 10.28 9.570 9.910 960,545 +0.19(+1.95%)
Mar 02, 2011 9.890 9.890 9.660 9.720 757,911 -0.10(-1.02%)
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.