Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.73 12.04 11.56 11.96 88,236 +0.32(+2.73%)
May 23, 2011 11.49 12.17 11.49 11.64 199,239 -0.32(-2.65%)
May 20, 2011 11.48 12.32 11.34 11.96 100,755 +0.50(+4.38%)
May 19, 2011 11.03 11.49 10.98 11.46 60,695 +0.60(+5.57%)
May 18, 2011 10.71 10.95 10.71 10.85 28,740 +0.21(+1.93%)
May 17, 2011 10.37 10.86 10.30 10.65 64,280 +0.15(+1.47%)
May 16, 2011 10.87 10.87 10.49 10.49 100,285 -0.14(-1.31%)
May 13, 2011 10.42 10.83 10.42 10.63 47,618 +0.26(+2.51%)
May 12, 2011 10.28 10.43 9.983 10.37 32,474 +0.08(+0.82%)
May 11, 2011 10.36 10.42 10.24 10.29 76,074 -0.09(-0.85%)
May 10, 2011 10.21 10.43 10.21 10.38 43,488 +0.22(+2.20%)
May 09, 2011 9.753 10.26 9.744 10.15 75,648 +0.48(+5.00%)
May 06, 2011 9.481 9.753 9.481 9.669 22,636 +0.34(+3.70%)
May 05, 2011 9.324 9.678 9.275 9.324 80,826 -0.02(-0.23%)
May 04, 2011 9.520 9.526 8.989 9.345 96,030 -0.23(-2.37%)
May 03, 2011 9.635 9.653 9.523 9.572 31,164 -0.04(-0.44%)
May 02, 2011 9.623 9.626 9.614 9.614 40,780 +0.05(+0.47%)
Apr 29, 2011 9.493 9.666 9.418 9.569 13,143 +0.07(+0.76%)
Apr 28, 2011 9.427 9.611 9.393 9.496 39,606 +0.01(+0.10%)
Apr 27, 2011 9.399 9.569 9.354 9.487 26,013 +0.11(+1.19%)
Apr 26, 2011 9.233 9.415 9.145 9.375 39,996 +0.17(+1.87%)
Apr 25, 2011 9.430 9.569 9.167 9.203 64,892 -0.17(-1.84%)
Apr 21, 2011 9.339 9.587 9.209 9.375 88,537 +0.00(+0.00%)
Apr 20, 2011 9.073 9.405 8.922 9.375 162,800 +0.41(+4.59%)
Apr 19, 2011 8.922 9.015 8.858 8.964 42,334 +0.00(+0.03%)
Apr 18, 2011 8.674 9.055 8.674 8.961 57,171 +0.19(+2.17%)
Apr 15, 2011 8.743 8.804 8.613 8.770 80,704 +0.06(+0.73%)
Apr 14, 2011 8.607 8.894 8.453 8.707 79,325 +0.01(+0.14%)
Apr 13, 2011 8.583 8.774 8.519 8.695 88,557 +0.12(+1.45%)
Apr 12, 2011 8.831 8.840 8.280 8.571 49,932 -0.27(-3.08%)
Apr 11, 2011 8.928 9.076 8.816 8.843 104,081 -0.05(-0.51%)
Apr 08, 2011 8.843 9.130 8.761 8.888 169,463 +0.04(+0.41%)
Apr 07, 2011 8.719 8.964 8.592 8.852 85,019 +0.11(+1.25%)
Apr 06, 2011 8.628 9.033 8.392 8.743 209,396 +0.17(+1.94%)
Apr 05, 2011 8.332 8.725 8.332 8.577 80,092 +0.31(+3.81%)
Apr 04, 2011 8.286 8.710 8.208 8.262 165,478 +0.04(+0.44%)
Apr 01, 2011 7.984 8.274 7.969 8.226 192,873 +0.25(+3.15%)
Mar 31, 2011 7.673 8.048 7.621 7.975 100,094 +0.26(+3.41%)
Mar 30, 2011 7.633 7.803 7.522 7.712 101,737 +0.13(+1.67%)
Mar 29, 2011 7.328 7.627 7.001 7.585 163,319 +0.23(+3.17%)
Mar 28, 2011 7.527 7.552 7.116 7.352 214,019 -0.17(-2.25%)
Mar 25, 2011 7.434 7.588 7.415 7.521 44,529 +0.15(+2.09%)
Mar 24, 2011 6.983 7.461 6.965 7.367 55,319 +0.39(+5.64%)
Mar 23, 2011 6.472 7.025 6.417 6.974 60,398 +0.47(+7.16%)
Mar 22, 2011 6.191 6.508 6.112 6.508 130,475 +0.32(+5.18%)
Mar 21, 2011 6.209 6.281 6.151 6.188 298,063 +0.23(+3.81%)
Mar 18, 2011 6.182 6.251 5.961 5.961 157,089 -0.15(-2.43%)
Mar 17, 2011 6.109 6.306 5.952 6.109 119,179 +0.08(+1.35%)
Mar 16, 2011 6.357 6.472 6.027 6.027 68,367 -0.37(-5.72%)
Mar 15, 2011 6.228 6.457 6.227 6.393 92,968 +0.07(+1.10%)
Mar 14, 2011 6.593 6.593 6.321 6.324 64,343 -0.31(-4.74%)
Mar 11, 2011 7.019 7.019 6.578 6.638 221,839 -0.47(-6.64%)
Mar 10, 2011 7.428 7.428 7.045 7.110 67,990 -0.20(-2.69%)
Mar 09, 2011 7.327 7.342 7.301 7.307 12,648 -0.03(-0.45%)
Mar 08, 2011 7.110 7.339 6.967 7.339 27,905 +0.20(+2.75%)
Mar 07, 2011 7.202 7.265 7.057 7.143 22,934 -0.08(-1.07%)
Mar 04, 2011 7.319 7.319 7.094 7.220 35,368 +0.08(+1.12%)
Mar 03, 2011 7.170 7.289 7.095 7.140 54,726 +0.03(+0.46%)
Mar 02, 2011 7.066 7.146 7.042 7.107 29,307 +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.