Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.319 7.410 7.251 7.258 105,494 -0.03(-0.37%)
Apr 28, 2011 7.325 7.380 7.258 7.285 205,754 -0.08(-1.10%)
Apr 27, 2011 7.298 7.427 7.197 7.366 213,343 +0.07(+1.02%)
Apr 26, 2011 7.122 7.386 7.109 7.292 280,965 +0.19(+2.67%)
Apr 25, 2011 7.041 7.156 7.007 7.102 157,437 +0.00(+0.00%)
Apr 21, 2011 7.353 7.353 7.061 7.102 123,745 -0.18(-2.51%)
Apr 20, 2011 7.061 7.359 7.048 7.285 265,335 +0.38(+5.49%)
Apr 19, 2011 6.892 6.940 6.770 6.906 242,462 +0.06(+0.89%)
Apr 18, 2011 6.831 6.912 6.791 6.845 182,816 -0.16(-2.32%)
Apr 15, 2011 6.872 7.021 6.811 7.007 279,092 +0.10(+1.47%)
Apr 14, 2011 6.831 6.980 6.709 6.906 324,758 +0.01(+0.20%)
Apr 13, 2011 7.048 7.068 6.818 6.892 263,796 -0.08(-1.16%)
Apr 12, 2011 6.980 7.021 6.838 6.973 289,482 -0.03(-0.39%)
Apr 11, 2011 7.136 7.298 6.987 7.000 159,118 -0.15(-2.08%)
Apr 08, 2011 7.332 7.332 7.129 7.149 143,230 -0.12(-1.68%)
Apr 07, 2011 7.488 7.488 7.271 7.271 244,586 -0.20(-2.72%)
Apr 06, 2011 7.549 7.617 7.393 7.474 197,803 +0.01(+0.09%)
Apr 05, 2011 7.481 7.623 7.461 7.468 168,583 -0.03(-0.45%)
Apr 04, 2011 7.447 7.549 7.386 7.501 324,563 +0.07(+0.91%)
Apr 01, 2011 7.359 7.454 7.285 7.434 331,569 +0.16(+2.14%)
Mar 31, 2011 7.373 7.380 7.251 7.278 273,784 -0.14(-1.83%)
Mar 30, 2011 7.413 7.569 7.386 7.413 192,468 +0.03(+0.46%)
Mar 29, 2011 7.346 7.481 7.346 7.380 181,258 +0.01(+0.18%)
Mar 28, 2011 7.353 7.481 7.312 7.366 401,721 +0.05(+0.74%)
Mar 25, 2011 7.461 7.515 7.293 7.312 373,765 -0.12(-1.55%)
Mar 24, 2011 7.610 7.610 7.427 7.427 275,549 -0.12(-1.53%)
Mar 23, 2011 7.468 7.711 7.441 7.542 265,272 +0.03(+0.36%)
Mar 22, 2011 7.630 7.630 7.447 7.515 158,688 -0.07(-0.98%)
Mar 21, 2011 7.535 7.705 7.447 7.590 223,337 +0.27(+3.70%)
Mar 18, 2011 6.946 7.346 6.937 7.319 391,757 +0.48(+7.03%)
Mar 17, 2011 7.034 7.095 6.831 6.838 285,287 -0.05(-0.69%)
Mar 16, 2011 6.980 7.122 6.832 6.885 203,327 -0.17(-2.40%)
Mar 15, 2011 6.858 7.143 6.838 7.055 402,298 -0.12(-1.70%)
Mar 14, 2011 7.190 7.325 7.109 7.177 192,207 -0.10(-1.40%)
Mar 11, 2011 7.285 7.351 7.177 7.278 214,838 -0.05(-0.65%)
Mar 10, 2011 7.468 7.583 7.285 7.325 263,861 -0.28(-3.65%)
Mar 09, 2011 7.603 7.691 7.468 7.603 214,213 +0.00(+0.00%)
Mar 08, 2011 7.312 7.711 7.305 7.603 291,282 +0.27(+3.69%)
Mar 07, 2011 7.684 7.711 7.210 7.332 316,534 -0.32(-4.16%)
Mar 04, 2011 7.562 7.745 7.359 7.650 279,837 +0.07(+0.89%)
Mar 03, 2011 7.481 7.657 7.400 7.583 457,572 +0.18(+2.38%)
Mar 02, 2011 7.420 7.549 7.244 7.407 310,227 -0.03(-0.45%)
Mar 01, 2011 7.752 7.826 7.325 7.441 391,671 -0.31(-4.02%)
Feb 28, 2011 7.948 7.975 7.678 7.752 432,572 -0.13(-1.63%)
Feb 25, 2011 7.447 7.914 7.447 7.881 709,892 +0.56(+7.58%)
Feb 24, 2011 7.488 7.698 7.278 7.325 813,043 -0.17(-2.26%)
Feb 23, 2011 8.253 8.260 7.447 7.495 1,257,558 -0.55(-6.82%)
Feb 22, 2011 9.546 9.560 7.989 8.043 2,758,982 -2.97(-26.94%)
Feb 18, 2011 11.03 11.14 10.88 11.01 271,184 +0.09(+0.81%)
Feb 17, 2011 10.94 11.05 10.85 10.92 308,478 -0.06(-0.55%)
Feb 16, 2011 10.72 11.05 10.61 10.98 207,403 +0.28(+2.66%)
Feb 15, 2011 10.85 10.98 10.69 10.70 282,661 -0.22(-2.05%)
Feb 14, 2011 10.78 10.97 10.78 10.92 158,840 +0.13(+1.19%)
Feb 11, 2011 10.62 10.84 10.53 10.79 246,385 +0.12(+1.14%)
Feb 10, 2011 10.27 10.70 10.27 10.67 139,584 +0.29(+2.80%)
Feb 09, 2011 10.31 10.47 10.22 10.38 161,473 -0.01(-0.13%)
Feb 08, 2011 10.50 10.52 10.14 10.39 204,072 -0.16(-1.48%)
Feb 07, 2011 10.39 10.70 10.39 10.55 77,185 +0.15(+1.43%)
Feb 04, 2011 10.61 10.67 10.37 10.40 138,333 -0.21(-1.98%)
Feb 03, 2011 10.40 10.64 10.14 10.61 192,183 +0.20(+1.95%)
Feb 02, 2011 10.47 10.68 10.35 10.41 126,829 -0.14(-1.28%)
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.