Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.127 7.158 7.000 7.030 3,111,630 -0.09(-1.28%)
May 23, 2011 7.144 7.224 7.097 7.121 6,371,961 -0.14(-1.97%)
May 20, 2011 7.063 7.293 7.063 7.265 7,592,393 +0.18(+2.60%)
May 19, 2011 6.988 7.126 6.970 7.081 3,210,138 +0.11(+1.54%)
May 18, 2011 6.909 6.994 6.909 6.974 2,769,251 +0.06(+0.94%)
May 17, 2011 6.911 6.958 6.847 6.909 2,032,503 +0.00(+0.06%)
May 16, 2011 6.978 7.041 6.897 6.905 4,388,650 -0.09(-1.27%)
May 13, 2011 7.166 7.166 6.905 6.994 9,911,412 -0.19(-2.67%)
May 12, 2011 7.154 7.224 7.117 7.186 2,275,681 +0.01(+0.17%)
May 11, 2011 7.269 7.271 7.117 7.174 3,858,615 -0.08(-1.09%)
May 10, 2011 7.172 7.317 7.148 7.253 3,732,516 +0.13(+1.84%)
May 09, 2011 7.162 7.192 7.113 7.121 2,596,098 -0.04(-0.54%)
May 06, 2011 7.196 7.283 7.131 7.160 3,878,974 +0.03(+0.37%)
May 05, 2011 7.091 7.204 7.091 7.133 2,267,163 +0.02(+0.31%)
May 04, 2011 7.247 7.293 7.083 7.111 5,392,123 -0.13(-1.79%)
May 03, 2011 7.344 7.390 7.220 7.241 5,989,863 -0.12(-1.67%)
May 02, 2011 7.366 7.461 7.279 7.364 8,385,417 +0.07(+0.94%)
Apr 29, 2011 7.087 7.453 7.071 7.295 14,301,602 +0.22(+3.17%)
Apr 28, 2011 6.972 7.089 6.923 7.071 8,102,253 +0.10(+1.45%)
Apr 27, 2011 6.903 7.059 6.875 6.970 8,686,173 +0.15(+2.25%)
Apr 26, 2011 6.669 6.984 6.669 6.816 13,418,569 +0.38(+5.83%)
Apr 25, 2011 6.499 6.552 6.422 6.441 2,680,568 -0.04(-0.62%)
Apr 21, 2011 6.509 6.523 6.461 6.481 1,837,328 +0.04(+0.60%)
Apr 20, 2011 6.463 6.481 6.371 6.443 3,393,151 +0.05(+0.76%)
Apr 19, 2011 6.457 6.463 6.386 6.394 3,944,248 -0.02(-0.31%)
Apr 18, 2011 6.275 6.453 6.263 6.414 7,231,511 +0.10(+1.63%)
Apr 15, 2011 6.164 6.338 6.138 6.311 5,226,069 +0.14(+2.33%)
Apr 14, 2011 6.131 6.192 6.083 6.168 7,092,033 +0.01(+0.16%)
Apr 13, 2011 6.186 6.222 6.105 6.158 3,340,707 +0.00(+0.03%)
Apr 12, 2011 6.182 6.218 6.123 6.156 1,775,529 -0.05(-0.81%)
Apr 11, 2011 6.257 6.309 6.152 6.206 2,023,964 -0.05(-0.81%)
Apr 08, 2011 6.301 6.307 6.188 6.257 2,425,772 +0.00(+0.03%)
Apr 07, 2011 6.333 6.356 6.226 6.255 2,109,102 -0.08(-1.24%)
Apr 06, 2011 6.303 6.346 6.275 6.333 4,567,891 +0.07(+1.10%)
Apr 05, 2011 6.271 6.293 6.218 6.265 3,750,054 +0.01(+0.13%)
Apr 04, 2011 6.255 6.295 6.210 6.257 1,192,148 +0.00(+0.00%)
Apr 01, 2011 6.311 6.311 6.210 6.257 3,384,236 +0.01(+0.20%)
Mar 31, 2011 6.241 6.281 6.241 6.244 1,738,607 +0.00(+0.02%)
Mar 30, 2011 6.214 6.285 6.214 6.243 3,488,337 +0.03(+0.55%)
Mar 29, 2011 6.107 6.239 6.065 6.208 4,516,531 +0.11(+1.72%)
Mar 28, 2011 6.138 6.148 6.099 6.103 3,744,262 -0.04(-0.66%)
Mar 25, 2011 6.081 6.200 6.053 6.144 4,139,596 +0.08(+1.37%)
Mar 24, 2011 6.045 6.071 6.014 6.061 5,371,512 +0.06(+1.08%)
Mar 23, 2011 5.905 6.014 5.859 5.996 4,098,116 +0.07(+1.15%)
Mar 22, 2011 5.962 5.972 5.899 5.928 2,736,507 -0.03(-0.53%)
Mar 21, 2011 5.946 5.988 5.915 5.960 3,214,806 +0.07(+1.17%)
Mar 18, 2011 5.877 5.921 5.845 5.891 3,213,791 +0.07(+1.21%)
Mar 17, 2011 5.925 5.925 5.778 5.820 6,041,511 -0.03(-0.45%)
Mar 16, 2011 5.954 6.000 5.786 5.847 8,615,548 -0.14(-2.39%)
Mar 15, 2011 5.931 6.032 5.915 5.990 6,662,327 -0.06(-1.03%)
Mar 14, 2011 6.043 6.067 5.954 6.053 4,610,831 -0.04(-0.60%)
Mar 11, 2011 6.047 6.099 6.010 6.089 2,233,320 +0.01(+0.13%)
Mar 10, 2011 6.144 6.150 6.051 6.081 4,241,668 -0.10(-1.63%)
Mar 09, 2011 6.152 6.190 6.117 6.182 3,124,515 -0.00(-0.07%)
Mar 08, 2011 6.232 6.249 6.180 6.186 5,818,250 -0.05(-0.78%)
Mar 07, 2011 6.370 6.370 6.154 6.234 5,987,854 -0.13(-2.03%)
Mar 04, 2011 6.386 6.432 6.326 6.364 5,244,404 -0.05(-0.72%)
Mar 03, 2011 6.348 6.436 6.317 6.410 4,422,077 +0.11(+1.80%)
Mar 02, 2011 6.121 6.305 6.089 6.297 5,062,529 +0.13(+2.10%)
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.