Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.544 7.565 7.479 7.518 6,807,506 +0.07(+0.97%)
May 23, 2011 7.438 7.460 7.381 7.445 1,915,336 -0.11(-1.45%)
May 20, 2011 7.532 7.637 7.462 7.555 3,919,981 -0.01(-0.12%)
May 19, 2011 7.499 7.568 7.499 7.564 2,622,336 +0.08(+1.01%)
May 18, 2011 7.348 7.512 7.319 7.488 2,999,393 +0.13(+1.83%)
May 17, 2011 7.258 7.368 7.248 7.354 3,280,791 +0.08(+1.08%)
May 16, 2011 7.318 7.318 7.240 7.276 4,297,809 -0.02(-0.21%)
May 13, 2011 7.298 7.311 7.174 7.291 6,336,749 -0.02(-0.26%)
May 12, 2011 7.293 7.331 7.189 7.310 4,079,633 -0.01(-0.16%)
May 11, 2011 7.460 7.460 7.298 7.321 3,073,374 -0.05(-0.70%)
May 10, 2011 7.311 7.378 7.254 7.373 2,376,403 +0.09(+1.17%)
May 09, 2011 7.240 7.289 7.181 7.288 2,979,701 +0.07(+1.00%)
May 06, 2011 7.377 7.391 7.158 7.215 4,097,022 -0.04(-0.51%)
May 05, 2011 7.308 7.308 7.179 7.252 2,907,347 -0.12(-1.62%)
May 04, 2011 7.457 7.457 7.294 7.372 2,839,836 -0.10(-1.29%)
May 03, 2011 7.547 7.552 7.416 7.468 3,321,013 -0.10(-1.29%)
May 02, 2011 7.567 7.573 7.547 7.566 3,062,966 +0.10(+1.39%)
Apr 29, 2011 7.399 7.469 7.362 7.462 3,684,913 +0.05(+0.73%)
Apr 28, 2011 7.497 7.508 7.403 7.408 2,443,228 -0.14(-1.81%)
Apr 27, 2011 7.464 7.556 7.402 7.545 2,954,035 +0.10(+1.39%)
Apr 26, 2011 7.430 7.492 7.427 7.442 1,858,710 +0.03(+0.36%)
Apr 25, 2011 7.406 7.426 7.336 7.415 1,524,327 +0.05(+0.64%)
Apr 21, 2011 7.430 7.474 7.337 7.368 1,593,864 -0.03(-0.37%)
Apr 20, 2011 7.360 7.398 7.343 7.396 2,076,511 +0.09(+1.26%)
Apr 19, 2011 7.196 7.319 7.193 7.304 2,503,201 +0.13(+1.86%)
Apr 18, 2011 7.176 7.199 7.101 7.170 2,318,456 -0.10(-1.35%)
Apr 15, 2011 7.199 7.290 7.199 7.268 1,351,832 +0.07(+1.02%)
Apr 14, 2011 7.135 7.221 7.108 7.194 1,646,595 +0.01(+0.18%)
Apr 13, 2011 7.128 7.265 7.102 7.182 3,298,460 +0.09(+1.23%)
Apr 12, 2011 7.131 7.154 7.024 7.094 3,007,975 -0.05(-0.72%)
Apr 11, 2011 7.209 7.236 7.112 7.146 2,779,106 -0.04(-0.54%)
Apr 08, 2011 7.220 7.232 7.140 7.185 1,990,472 +0.01(+0.21%)
Apr 07, 2011 7.229 7.251 7.144 7.170 2,118,365 -0.06(-0.80%)
Apr 06, 2011 7.252 7.279 7.175 7.228 1,998,801 +0.03(+0.40%)
Apr 05, 2011 7.240 7.266 7.187 7.199 1,853,137 -0.03(-0.35%)
Apr 04, 2011 7.197 7.251 7.193 7.224 1,940,532 +0.04(+0.54%)
Apr 01, 2011 7.123 7.246 7.123 7.185 2,687,338 +0.12(+1.66%)
Mar 31, 2011 7.079 7.099 7.023 7.068 2,854,207 +0.02(+0.24%)
Mar 30, 2011 7.075 7.108 7.040 7.051 4,509,732 +0.05(+0.77%)
Mar 29, 2011 6.932 7.033 6.924 6.997 3,093,952 +0.07(+1.05%)
Mar 28, 2011 7.029 7.054 6.923 6.924 2,927,013 -0.08(-1.13%)
Mar 25, 2011 7.016 7.070 6.992 7.003 6,227,864 +0.07(+0.98%)
Mar 24, 2011 6.955 6.979 6.921 6.936 3,307,380 +0.01(+0.15%)
Mar 23, 2011 6.964 6.998 6.890 6.925 1,946,948 -0.07(-0.97%)
Mar 22, 2011 6.896 7.040 6.873 6.993 3,112,445 +0.11(+1.64%)
Mar 21, 2011 6.850 6.884 6.846 6.880 3,229,488 +0.14(+2.03%)
Mar 18, 2011 6.755 6.801 6.717 6.744 2,178,495 +0.04(+0.58%)
Mar 17, 2011 6.773 6.796 6.670 6.704 1,874,768 +0.01(+0.10%)
Mar 16, 2011 6.707 6.796 6.645 6.697 2,988,160 -0.04(-0.55%)
Mar 15, 2011 6.747 6.779 6.724 6.734 2,540,926 -0.12(-1.75%)
Mar 14, 2011 6.778 6.871 6.778 6.854 1,949,096 +0.03(+0.49%)
Mar 11, 2011 6.658 6.863 6.642 6.821 2,813,022 +0.11(+1.59%)
Mar 10, 2011 6.756 6.756 6.645 6.714 2,622,043 -0.07(-1.02%)
Mar 09, 2011 6.827 6.856 6.752 6.783 1,972,779 -0.06(-0.87%)
Mar 08, 2011 6.869 6.872 6.799 6.842 1,802,736 +0.00(+0.03%)
Mar 07, 2011 6.923 6.939 6.794 6.840 2,158,489 -0.07(-0.98%)
Mar 04, 2011 6.921 6.946 6.860 6.908 1,399,981 -0.00(-0.07%)
Mar 03, 2011 6.900 6.942 6.837 6.913 1,674,017 +0.01(+0.08%)
Mar 02, 2011 6.873 6.924 6.860 6.907 1,945,766 +0.02(+0.27%)
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.