Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.561 7.593 7.426 7.458 2,933,225 -0.10(-1.28%)
May 23, 2011 7.578 7.664 7.529 7.554 6,006,625 -0.15(-1.97%)
May 20, 2011 7.492 7.737 7.492 7.707 7,157,085 +0.20(+2.60%)
May 19, 2011 7.413 7.559 7.394 7.512 3,026,085 +0.11(+1.54%)
May 18, 2011 7.329 7.419 7.329 7.398 2,610,476 +0.07(+0.94%)
May 17, 2011 7.332 7.381 7.263 7.329 1,915,969 +0.00(+0.06%)
May 16, 2011 7.402 7.469 7.317 7.325 4,137,027 -0.09(-1.27%)
May 13, 2011 7.602 7.602 7.325 7.419 9,343,142 -0.20(-2.67%)
May 12, 2011 7.589 7.664 7.550 7.623 2,145,205 +0.01(+0.17%)
May 11, 2011 7.711 7.713 7.550 7.610 3,637,382 -0.08(-1.09%)
May 10, 2011 7.608 7.762 7.582 7.694 3,518,513 +0.14(+1.84%)
May 09, 2011 7.597 7.630 7.546 7.554 2,447,251 -0.04(-0.54%)
May 06, 2011 7.634 7.726 7.565 7.595 3,656,573 +0.03(+0.37%)
May 05, 2011 7.522 7.642 7.522 7.567 2,137,175 +0.02(+0.31%)
May 04, 2011 7.687 7.737 7.514 7.544 5,082,967 -0.14(-1.79%)
May 03, 2011 7.790 7.840 7.660 7.681 5,646,435 -0.13(-1.67%)
May 02, 2011 7.814 7.915 7.722 7.812 7,904,640 +0.07(+0.94%)
Apr 29, 2011 7.518 7.906 7.501 7.739 13,481,621 +0.24(+3.17%)
Apr 28, 2011 7.396 7.520 7.344 7.501 7,637,711 +0.11(+1.45%)
Apr 27, 2011 7.323 7.488 7.293 7.394 8,188,152 +0.16(+2.25%)
Apr 26, 2011 7.074 7.409 7.074 7.231 12,649,217 +0.40(+5.83%)
Apr 25, 2011 6.894 6.950 6.813 6.832 2,526,878 -0.04(-0.62%)
Apr 21, 2011 6.905 6.920 6.854 6.875 1,731,985 +0.04(+0.60%)
Apr 20, 2011 6.856 6.875 6.758 6.834 3,198,605 +0.05(+0.76%)
Apr 19, 2011 6.849 6.856 6.774 6.783 3,718,105 -0.02(-0.31%)
Apr 18, 2011 6.657 6.845 6.644 6.804 6,816,893 +0.11(+1.63%)
Apr 15, 2011 6.539 6.723 6.511 6.695 4,926,433 +0.15(+2.33%)
Apr 14, 2011 6.504 6.569 6.453 6.543 6,685,412 +0.01(+0.16%)
Apr 13, 2011 6.562 6.601 6.476 6.532 3,149,168 +0.00(+0.03%)
Apr 12, 2011 6.558 6.597 6.496 6.530 1,673,729 -0.05(-0.81%)
Apr 11, 2011 6.637 6.693 6.526 6.584 1,907,920 -0.05(-0.81%)
Apr 08, 2011 6.684 6.691 6.564 6.637 2,286,691 +0.00(+0.03%)
Apr 07, 2011 6.719 6.742 6.605 6.635 1,988,177 -0.08(-1.24%)
Apr 06, 2011 6.687 6.732 6.657 6.719 4,305,991 +0.07(+1.10%)
Apr 05, 2011 6.652 6.676 6.597 6.646 3,535,045 +0.01(+0.13%)
Apr 04, 2011 6.635 6.678 6.588 6.637 1,123,797 +0.00(+0.00%)
Apr 01, 2011 6.695 6.695 6.588 6.637 3,190,201 +0.01(+0.20%)
Mar 31, 2011 6.620 6.663 6.620 6.624 1,638,924 +0.00(+0.02%)
Mar 30, 2011 6.592 6.667 6.592 6.622 3,288,334 +0.04(+0.55%)
Mar 29, 2011 6.479 6.618 6.434 6.586 4,257,576 +0.11(+1.72%)
Mar 28, 2011 6.511 6.522 6.470 6.474 3,529,585 -0.04(-0.66%)
Mar 25, 2011 6.451 6.577 6.421 6.517 3,902,253 +0.09(+1.37%)
Mar 24, 2011 6.412 6.440 6.380 6.429 5,063,537 +0.07(+1.08%)
Mar 23, 2011 6.264 6.380 6.215 6.361 3,863,151 +0.07(+1.15%)
Mar 22, 2011 6.324 6.335 6.258 6.288 2,579,610 -0.03(-0.53%)
Mar 21, 2011 6.307 6.352 6.275 6.322 3,030,486 +0.07(+1.17%)
Mar 18, 2011 6.234 6.281 6.200 6.249 3,029,529 +0.08(+1.21%)
Mar 17, 2011 6.286 6.286 6.129 6.174 5,695,121 -0.03(-0.45%)
Mar 16, 2011 6.316 6.365 6.138 6.202 8,121,576 -0.15(-2.39%)
Mar 15, 2011 6.292 6.399 6.275 6.354 6,280,343 -0.07(-1.03%)
Mar 14, 2011 6.410 6.436 6.316 6.421 4,346,470 -0.04(-0.60%)
Mar 11, 2011 6.414 6.470 6.376 6.459 2,105,273 +0.01(+0.13%)
Mar 10, 2011 6.517 6.524 6.419 6.451 3,998,472 -0.11(-1.63%)
Mar 09, 2011 6.526 6.567 6.489 6.558 2,945,371 -0.00(-0.07%)
Mar 08, 2011 6.612 6.629 6.556 6.562 5,484,662 -0.05(-0.78%)
Mar 07, 2011 6.757 6.757 6.528 6.614 5,644,541 -0.14(-2.03%)
Mar 04, 2011 6.774 6.824 6.711 6.751 4,943,716 -0.05(-0.72%)
Mar 03, 2011 6.734 6.828 6.701 6.800 4,168,537 +0.12(+1.80%)
Mar 02, 2011 6.494 6.689 6.459 6.680 4,772,270 +0.14(+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.