Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.74 12.04 11.57 11.97 88,170 +0.32(+2.73%)
May 23, 2011 11.50 12.18 11.50 11.65 199,090 -0.32(-2.65%)
May 20, 2011 11.49 12.33 11.35 11.97 100,680 +0.50(+4.38%)
May 19, 2011 11.04 11.49 10.99 11.47 60,650 +0.61(+5.57%)
May 18, 2011 10.72 10.96 10.72 10.86 28,719 +0.21(+1.93%)
May 17, 2011 10.38 10.87 10.31 10.66 64,232 +0.15(+1.47%)
May 16, 2011 10.87 10.87 10.50 10.50 100,211 -0.14(-1.31%)
May 13, 2011 10.43 10.83 10.43 10.64 47,582 +0.26(+2.51%)
May 12, 2011 10.29 10.44 9.991 10.38 32,449 +0.08(+0.82%)
May 11, 2011 10.36 10.43 10.25 10.30 76,018 -0.09(-0.85%)
May 10, 2011 10.21 10.44 10.21 10.38 43,455 +0.22(+2.20%)
May 09, 2011 9.761 10.27 9.751 10.16 75,591 +0.48(+5.00%)
May 06, 2011 9.488 9.761 9.488 9.676 22,620 +0.35(+3.70%)
May 05, 2011 9.331 9.685 9.282 9.331 80,766 -0.02(-0.23%)
May 04, 2011 9.527 9.534 8.996 9.352 95,958 -0.23(-2.37%)
May 03, 2011 9.642 9.661 9.530 9.579 31,141 -0.04(-0.44%)
May 02, 2011 9.630 9.633 9.621 9.621 40,749 +0.05(+0.47%)
Apr 29, 2011 9.500 9.673 9.425 9.576 13,133 +0.07(+0.76%)
Apr 28, 2011 9.434 9.618 9.400 9.503 39,576 +0.01(+0.10%)
Apr 27, 2011 9.406 9.576 9.361 9.494 25,993 +0.11(+1.19%)
Apr 26, 2011 9.240 9.422 9.152 9.382 39,966 +0.17(+1.87%)
Apr 25, 2011 9.437 9.576 9.174 9.210 64,843 -0.17(-1.84%)
Apr 21, 2011 9.346 9.594 9.216 9.382 88,471 +0.00(+0.00%)
Apr 20, 2011 9.080 9.412 8.928 9.382 162,678 +0.41(+4.59%)
Apr 19, 2011 8.928 9.022 8.865 8.971 42,302 +0.00(+0.03%)
Apr 18, 2011 8.680 9.061 8.680 8.968 57,128 +0.19(+2.17%)
Apr 15, 2011 8.750 8.810 8.620 8.777 80,643 +0.06(+0.73%)
Apr 14, 2011 8.613 8.901 8.459 8.713 79,266 +0.01(+0.14%)
Apr 13, 2011 8.589 8.781 8.526 8.701 88,491 +0.12(+1.45%)
Apr 12, 2011 8.837 8.847 8.287 8.577 49,895 -0.27(-3.08%)
Apr 11, 2011 8.934 9.083 8.822 8.850 104,004 -0.05(-0.51%)
Apr 08, 2011 8.850 9.137 8.768 8.895 169,336 +0.04(+0.41%)
Apr 07, 2011 8.725 8.971 8.598 8.859 84,955 +0.11(+1.25%)
Apr 06, 2011 8.635 9.040 8.399 8.750 209,240 +0.17(+1.94%)
Apr 05, 2011 8.338 8.731 8.338 8.583 80,032 +0.31(+3.81%)
Apr 04, 2011 8.293 8.716 8.214 8.268 165,355 +0.04(+0.44%)
Apr 01, 2011 7.990 8.281 7.975 8.232 192,729 +0.25(+3.15%)
Mar 31, 2011 7.678 8.054 7.627 7.981 100,019 +0.26(+3.41%)
Mar 30, 2011 7.639 7.808 7.528 7.718 101,661 +0.13(+1.67%)
Mar 29, 2011 7.333 7.633 7.006 7.590 163,197 +0.23(+3.17%)
Mar 28, 2011 7.533 7.557 7.121 7.357 213,859 -0.17(-2.25%)
Mar 25, 2011 7.439 7.594 7.421 7.527 44,496 +0.15(+2.09%)
Mar 24, 2011 6.988 7.466 6.970 7.373 55,278 +0.39(+5.64%)
Mar 23, 2011 6.477 7.030 6.422 6.979 60,353 +0.47(+7.16%)
Mar 22, 2011 6.195 6.513 6.117 6.513 130,377 +0.32(+5.18%)
Mar 21, 2011 6.213 6.286 6.156 6.192 297,841 +0.23(+3.81%)
Mar 18, 2011 6.186 6.256 5.965 5.965 156,972 -0.15(-2.43%)
Mar 17, 2011 6.114 6.310 5.956 6.114 119,090 +0.08(+1.35%)
Mar 16, 2011 6.362 6.477 6.032 6.032 68,316 -0.37(-5.72%)
Mar 15, 2011 6.233 6.462 6.232 6.398 92,898 +0.07(+1.10%)
Mar 14, 2011 6.598 6.598 6.325 6.328 64,295 -0.31(-4.74%)
Mar 11, 2011 7.025 7.025 6.583 6.643 221,674 -0.47(-6.64%)
Mar 10, 2011 7.433 7.433 7.050 7.115 67,939 -0.20(-2.69%)
Mar 09, 2011 7.333 7.348 7.306 7.312 12,639 -0.03(-0.45%)
Mar 08, 2011 7.116 7.345 6.973 7.345 27,885 +0.20(+2.75%)
Mar 07, 2011 7.208 7.270 7.062 7.148 22,917 -0.08(-1.07%)
Mar 04, 2011 7.324 7.324 7.099 7.226 35,341 +0.08(+1.12%)
Mar 03, 2011 7.175 7.294 7.101 7.145 54,685 +0.03(+0.46%)
Mar 02, 2011 7.071 7.151 7.047 7.113 29,285 +0.03(+0.38%)
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.