Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.290 8.350 8.250 8.310 8,493,555 +0.04(+0.48%)
May 23, 2011 8.290 8.360 8.250 8.270 9,276,502 -0.13(-1.55%)
May 20, 2011 8.590 8.610 8.390 8.400 11,048,464 -0.19(-2.21%)
May 19, 2011 8.600 8.640 8.510 8.590 7,492,301 +0.03(+0.35%)
May 18, 2011 8.510 8.570 8.450 8.560 8,598,083 +0.04(+0.47%)
May 17, 2011 8.370 8.540 8.370 8.520 12,393,832 +0.10(+1.19%)
May 16, 2011 8.270 8.520 8.260 8.420 14,659,342 +0.15(+1.81%)
May 13, 2011 8.470 8.530 8.250 8.270 18,125,321 -0.26(-3.05%)
May 12, 2011 8.540 8.580 8.400 8.530 12,583,112 -0.01(-0.12%)
May 11, 2011 8.540 8.625 8.500 8.540 8,953,958 -0.05(-0.58%)
May 10, 2011 8.510 8.640 8.480 8.590 9,862,404 +0.11(+1.30%)
May 09, 2011 8.520 8.560 8.480 8.480 11,328,398 -0.05(-0.59%)
May 06, 2011 8.630 8.660 8.410 8.530 12,805,653 +0.03(+0.35%)
May 05, 2011 8.580 8.640 8.470 8.500 7,368,986 -0.13(-1.51%)
May 04, 2011 8.800 8.800 8.600 8.630 14,575,274 -0.19(-2.15%)
May 03, 2011 8.730 8.840 8.620 8.820 17,276,076 +0.11(+1.26%)
May 02, 2011 8.700 8.730 8.690 8.710 9,356,392 +0.04(+0.46%)
Apr 29, 2011 8.670 8.790 8.670 8.670 11,976,411 -0.01(-0.12%)
Apr 28, 2011 8.620 8.720 8.600 8.680 10,706,845 +0.03(+0.35%)
Apr 27, 2011 8.510 8.710 8.510 8.650 20,109,503 +0.11(+1.29%)
Apr 26, 2011 8.460 8.580 8.370 8.540 10,764,899 +0.13(+1.55%)
Apr 25, 2011 8.420 8.450 8.380 8.410 6,540,004 +0.06(+0.72%)
Apr 21, 2011 8.420 8.420 8.270 8.350 14,342,317 +0.00(+0.00%)
Apr 20, 2011 8.520 8.560 8.280 8.350 13,797,743 -0.04(-0.48%)
Apr 19, 2011 8.630 8.630 8.350 8.390 16,664,754 -0.20(-2.33%)
Apr 18, 2011 8.600 8.750 8.360 8.590 24,917,834 -0.23(-2.61%)
Apr 15, 2011 8.830 8.890 8.740 8.820 12,947,266 +0.07(+0.80%)
Apr 14, 2011 8.820 8.840 8.720 8.750 9,732,792 -0.10(-1.13%)
Apr 13, 2011 8.830 8.900 8.800 8.850 20,871,787 +0.08(+0.91%)
Apr 12, 2011 8.730 8.830 8.710 8.770 13,532,722 -0.06(-0.68%)
Apr 11, 2011 8.860 8.940 8.790 8.830 11,657,893 -0.04(-0.45%)
Apr 08, 2011 9.010 9.030 8.810 8.870 10,896,453 -0.06(-0.67%)
Apr 07, 2011 8.960 9.040 8.880 8.930 12,265,608 -0.05(-0.56%)
Apr 06, 2011 8.930 9.000 8.810 8.980 11,180,882 +0.12(+1.35%)
Apr 05, 2011 8.930 8.950 8.830 8.860 8,453,256 -0.06(-0.67%)
Apr 04, 2011 9.000 9.100 8.860 8.920 12,625,575 -0.03(-0.34%)
Apr 01, 2011 8.900 9.050 8.900 8.950 13,362,579 +0.07(+0.79%)
Mar 31, 2011 8.840 8.930 8.820 8.880 15,674,041 -0.05(-0.56%)
Mar 30, 2011 8.930 8.930 8.930 8.930 25,135,236 +0.19(+2.17%)
Mar 29, 2011 8.720 8.780 8.670 8.740 11,300,662 -0.02(-0.23%)
Mar 28, 2011 8.720 8.780 8.600 8.760 12,615,204 +0.04(+0.46%)
Mar 25, 2011 8.690 8.760 8.570 8.720 14,831,437 +0.06(+0.69%)
Mar 24, 2011 8.700 8.700 8.460 8.660 17,018,211 +0.07(+0.81%)
Mar 23, 2011 8.660 8.690 8.480 8.590 17,402,042 -0.10(-1.15%)
Mar 22, 2011 8.810 8.810 8.610 8.690 26,532,214 -0.01(-0.11%)
Mar 21, 2011 8.750 8.840 8.690 8.700 88,262,885 -0.22(-2.47%)
Mar 18, 2011 8.990 9.430 8.860 8.920 39,290,288 +0.07(+0.79%)
Mar 17, 2011 8.780 8.860 8.580 8.850 11,217,185 +0.20(+2.31%)
Mar 16, 2011 8.800 8.910 8.630 8.650 14,943,863 -0.17(-1.93%)
Mar 15, 2011 8.800 8.970 8.760 8.820 12,679,388 -0.15(-1.67%)
Mar 14, 2011 9.010 9.080 8.840 8.970 11,645,442 -0.11(-1.21%)
Mar 11, 2011 8.960 9.220 8.960 9.080 15,356,750 +0.08(+0.89%)
Mar 10, 2011 9.280 9.280 8.960 9.000 18,546,877 -0.38(-4.05%)
Mar 09, 2011 9.310 9.500 9.295 9.380 11,638,199 +0.07(+0.75%)
Mar 08, 2011 9.300 9.430 9.250 9.310 13,052,703 +0.04(+0.43%)
Mar 07, 2011 9.240 9.320 9.170 9.270 13,007,225 +0.01(+0.11%)
Mar 04, 2011 9.280 9.320 9.060 9.260 18,029,736 -0.08(-0.86%)
Mar 03, 2011 9.320 9.430 9.240 9.340 17,595,004 +0.30(+3.32%)
Mar 02, 2011 8.940 9.160 8.910 9.040 13,188,239 +0.09(+1.01%)
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.