Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.963 8.060 7.957 8.054 211,567 +0.11(+1.44%)
Feb 25, 2011 7.923 8.117 7.906 7.940 187,399 +0.02(+0.29%)
Feb 24, 2011 7.889 7.992 7.809 7.917 133,678 +0.03(+0.36%)
Feb 23, 2011 7.997 8.168 7.855 7.889 150,859 -0.14(-1.71%)
Feb 22, 2011 8.191 8.237 8.014 8.026 149,427 -0.27(-3.30%)
Feb 18, 2011 8.208 8.317 8.129 8.300 187,747 +0.10(+1.18%)
Feb 17, 2011 8.037 8.203 8.014 8.203 145,924 +0.17(+2.06%)
Feb 16, 2011 7.992 8.037 7.917 8.037 208,057 +0.10(+1.29%)
Feb 15, 2011 7.934 7.992 7.897 7.934 118,193 -0.05(-0.57%)
Feb 14, 2011 7.969 8.043 7.940 7.980 118,644 +0.02(+0.29%)
Feb 11, 2011 7.826 7.963 7.797 7.957 153,500 +0.11(+1.38%)
Feb 10, 2011 7.940 7.991 7.826 7.849 181,125 -0.18(-2.20%)
Feb 09, 2011 8.054 8.066 7.952 8.026 88,578 -0.06(-0.78%)
Feb 08, 2011 8.117 8.117 7.963 8.089 153,746 -0.02(-0.21%)
Feb 07, 2011 7.986 8.208 7.986 8.106 142,733 +0.11(+1.43%)
Feb 04, 2011 7.974 8.026 7.969 7.992 80,445 +0.02(+0.21%)
Feb 03, 2011 7.957 8.049 7.957 7.974 100,356 -0.02(-0.29%)
Feb 02, 2011 7.946 8.043 7.946 7.997 215,537 -0.05(-0.57%)
Feb 01, 2011 7.992 8.049 7.957 8.043 136,681 +0.10(+1.22%)
Jan 31, 2011 7.906 7.957 7.740 7.946 330,388 +0.05(+0.65%)
Jan 28, 2011 8.163 8.197 7.894 7.894 265,029 -0.27(-3.35%)
Jan 27, 2011 8.226 8.266 8.146 8.168 136,451 -0.07(-0.90%)
Jan 26, 2011 8.146 8.254 8.146 8.243 93,752 +0.11(+1.40%)
Jan 25, 2011 8.140 8.191 8.083 8.129 128,717 -0.04(-0.49%)
Jan 24, 2011 8.191 8.363 8.106 8.168 79,259 +0.00(+0.00%)
Jan 21, 2011 8.203 8.328 8.111 8.168 122,317 -0.02(-0.21%)
Jan 20, 2011 8.214 8.340 8.168 8.186 74,334 -0.09(-1.04%)
Jan 19, 2011 8.460 8.460 8.180 8.271 156,275 -0.18(-2.09%)
Jan 18, 2011 8.288 8.448 8.266 8.448 83,689 +0.11(+1.30%)
Jan 14, 2011 8.283 8.357 8.283 8.340 121,475 +0.04(+0.48%)
Jan 13, 2011 8.368 8.454 8.300 8.300 86,147 -0.05(-0.55%)
Jan 12, 2011 8.488 8.488 8.315 8.345 96,437 -0.08(-0.95%)
Jan 11, 2011 8.482 8.562 8.391 8.425 67,197 -0.01(-0.07%)
Jan 10, 2011 8.420 8.562 8.367 8.431 80,830 -0.05(-0.54%)
Jan 07, 2011 8.625 8.637 8.380 8.477 64,956 -0.14(-1.59%)
Jan 06, 2011 8.568 8.625 8.515 8.614 147,686 +0.05(+0.60%)
Jan 05, 2011 8.345 8.631 8.345 8.562 255,952 +0.20(+2.39%)
Jan 04, 2011 8.454 8.488 8.248 8.363 122,908 -0.11(-1.28%)
Jan 03, 2011 8.420 8.562 8.237 8.471 112,924 +0.14(+1.64%)
Dec 31, 2010 8.357 8.385 8.334 8.334 104,688 +0.01(+0.14%)
Dec 30, 2010 8.471 8.517 8.305 8.323 250,572 -0.17(-1.95%)
Dec 29, 2010 8.414 8.500 8.351 8.488 32,295 +0.13(+1.50%)
Dec 28, 2010 8.397 8.408 8.272 8.363 70,086 -0.01(-0.07%)
Dec 27, 2010 8.278 8.453 8.278 8.368 98,135 +0.05(+0.61%)
Dec 23, 2010 8.538 8.578 8.317 8.317 110,191 -0.22(-2.52%)
Dec 22, 2010 8.578 8.595 8.515 8.532 171,074 -0.03(-0.33%)
Dec 21, 2010 8.510 8.595 8.484 8.561 129,743 +0.08(+1.00%)
Dec 20, 2010 8.481 8.521 8.448 8.476 134,411 -0.01(-0.07%)
Dec 17, 2010 8.351 8.481 8.278 8.481 246,263 +0.17(+2.04%)
Dec 16, 2010 8.306 8.351 8.227 8.312 91,566 +0.02(+0.27%)
Dec 15, 2010 8.300 8.402 8.221 8.289 186,853 -0.01(-0.14%)
Dec 14, 2010 8.057 8.346 8.000 8.300 254,786 +0.27(+3.31%)
Dec 13, 2010 8.153 8.198 8.023 8.034 85,923 -0.11(-1.32%)
Dec 10, 2010 8.181 8.193 7.995 8.142 151,580 -0.05(-0.55%)
Dec 09, 2010 8.204 8.249 8.119 8.187 101,855 +0.01(+0.07%)
Dec 08, 2010 8.170 8.204 8.119 8.181 139,431 +0.03(+0.35%)
Dec 07, 2010 8.068 8.176 8.057 8.153 116,164 +0.09(+1.12%)
Dec 06, 2010 7.983 8.091 7.983 8.062 126,294 +0.04(+0.49%)
Dec 03, 2010 7.898 8.034 7.893 8.023 138,222 +0.11(+1.43%)
Dec 02, 2010 7.927 7.989 7.859 7.910 137,696 -0.02(-0.21%)
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.