Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.860 7.900 7.758 7.832 125,141 -0.04(-0.51%)
Mar 30, 2011 7.746 7.877 7.706 7.872 171,310 +0.14(+1.85%)
Mar 29, 2011 7.592 7.729 7.552 7.729 65,288 +0.15(+2.03%)
Mar 28, 2011 7.632 7.655 7.575 7.575 101,656 -0.05(-0.67%)
Mar 25, 2011 7.609 7.683 7.592 7.626 80,809 +0.03(+0.38%)
Mar 24, 2011 7.506 7.638 7.426 7.598 131,159 +0.11(+1.53%)
Mar 23, 2011 7.421 7.501 7.409 7.484 105,733 +0.06(+0.77%)
Mar 22, 2011 7.478 7.501 7.369 7.426 133,750 -0.07(-0.99%)
Mar 21, 2011 7.472 7.512 7.432 7.501 253,235 +0.06(+0.77%)
Mar 18, 2011 7.449 7.455 7.375 7.444 510,672 +0.05(+0.62%)
Mar 17, 2011 7.518 7.518 7.324 7.398 269,641 -0.02(-0.31%)
Mar 16, 2011 7.421 7.466 7.409 7.421 311,838 -0.07(-0.99%)
Mar 15, 2011 7.461 7.569 7.426 7.495 149,659 -0.07(-0.98%)
Mar 14, 2011 7.626 7.626 7.421 7.569 208,205 -0.12(-1.56%)
Mar 11, 2011 7.638 7.746 7.638 7.689 227,393 -0.02(-0.22%)
Mar 10, 2011 7.843 7.883 7.552 7.706 255,278 -0.24(-3.02%)
Mar 09, 2011 8.214 8.214 7.889 7.946 145,976 -0.28(-3.40%)
Mar 08, 2011 8.094 8.311 8.043 8.226 105,025 +0.15(+1.84%)
Mar 07, 2011 8.248 8.305 8.026 8.077 169,708 -0.14(-1.74%)
Mar 04, 2011 8.437 8.437 8.191 8.220 176,351 -0.19(-2.31%)
Mar 03, 2011 8.243 8.437 8.243 8.414 211,937 +0.24(+2.93%)
Mar 02, 2011 8.009 8.174 7.997 8.174 266,262 +0.12(+1.49%)
Mar 01, 2011 8.077 8.123 8.009 8.054 261,626 +0.00(+0.00%)
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%)
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.