Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.010 8.051 7.905 7.981 122,805 -0.04(-0.51%)
Mar 30, 2011 7.893 8.027 7.853 8.021 168,111 +0.15(+1.85%)
Mar 29, 2011 7.736 7.876 7.696 7.876 64,068 +0.16(+2.03%)
Mar 28, 2011 7.777 7.800 7.719 7.719 99,758 -0.05(-0.67%)
Mar 25, 2011 7.754 7.829 7.736 7.771 79,300 +0.03(+0.38%)
Mar 24, 2011 7.649 7.783 7.568 7.742 128,710 +0.12(+1.53%)
Mar 23, 2011 7.562 7.643 7.550 7.626 103,758 +0.06(+0.77%)
Mar 22, 2011 7.620 7.643 7.510 7.568 131,253 -0.08(-0.99%)
Mar 21, 2011 7.614 7.655 7.574 7.643 248,507 +0.06(+0.77%)
Mar 18, 2011 7.591 7.597 7.515 7.585 501,136 +0.05(+0.62%)
Mar 17, 2011 7.661 7.661 7.463 7.539 264,606 -0.02(-0.31%)
Mar 16, 2011 7.562 7.608 7.550 7.562 306,015 -0.08(-0.99%)
Mar 15, 2011 7.603 7.713 7.568 7.638 146,864 -0.08(-0.98%)
Mar 14, 2011 7.771 7.771 7.562 7.713 204,318 -0.12(-1.56%)
Mar 11, 2011 7.783 7.893 7.783 7.835 223,147 -0.02(-0.22%)
Mar 10, 2011 7.992 8.033 7.696 7.853 250,511 -0.24(-3.02%)
Mar 09, 2011 8.370 8.370 8.039 8.097 143,250 -0.29(-3.40%)
Mar 08, 2011 8.248 8.469 8.196 8.382 103,064 +0.15(+1.84%)
Mar 07, 2011 8.405 8.464 8.178 8.231 166,540 -0.15(-1.74%)
Mar 04, 2011 8.597 8.597 8.347 8.376 173,059 -0.20(-2.31%)
Mar 03, 2011 8.400 8.597 8.400 8.574 207,980 +0.24(+2.93%)
Mar 02, 2011 8.161 8.330 8.149 8.330 261,290 +0.12(+1.49%)
Mar 01, 2011 8.231 8.277 8.161 8.208 256,741 +0.00(+0.00%)
Feb 28, 2011 8.115 8.213 8.109 8.208 207,617 +0.12(+1.44%)
Feb 25, 2011 8.074 8.272 8.056 8.091 183,900 +0.02(+0.29%)
Feb 24, 2011 8.039 8.144 7.957 8.068 131,182 +0.03(+0.36%)
Feb 23, 2011 8.149 8.324 8.004 8.039 148,042 -0.14(-1.71%)
Feb 22, 2011 8.347 8.394 8.167 8.178 146,637 -0.28(-3.30%)
Feb 18, 2011 8.365 8.475 8.283 8.458 184,242 +0.10(+1.18%)
Feb 17, 2011 8.190 8.359 8.167 8.359 143,199 +0.17(+2.06%)
Feb 16, 2011 8.144 8.190 8.068 8.190 204,172 +0.10(+1.30%)
Feb 15, 2011 8.085 8.144 8.048 8.085 115,987 -0.05(-0.57%)
Feb 14, 2011 8.120 8.196 8.091 8.132 116,428 +0.02(+0.29%)
Feb 11, 2011 7.975 8.115 7.946 8.109 150,634 +0.11(+1.38%)
Feb 10, 2011 8.091 8.143 7.975 7.998 177,743 -0.18(-2.20%)
Feb 09, 2011 8.208 8.219 8.103 8.178 86,924 -0.06(-0.78%)
Feb 08, 2011 8.272 8.272 8.115 8.242 150,875 -0.02(-0.21%)
Feb 07, 2011 8.138 8.365 8.138 8.260 140,068 +0.12(+1.43%)
Feb 04, 2011 8.126 8.178 8.120 8.144 78,942 +0.02(+0.21%)
Feb 03, 2011 8.109 8.202 8.109 8.126 98,482 -0.02(-0.29%)
Feb 02, 2011 8.097 8.196 8.097 8.149 211,512 -0.05(-0.57%)
Feb 01, 2011 8.144 8.202 8.109 8.196 134,129 +0.10(+1.22%)
Jan 31, 2011 8.056 8.109 7.888 8.097 324,219 +0.05(+0.65%)
Jan 28, 2011 8.318 8.353 8.045 8.045 260,080 -0.28(-3.35%)
Jan 27, 2011 8.382 8.423 8.301 8.324 133,903 -0.08(-0.90%)
Jan 26, 2011 8.301 8.411 8.301 8.400 92,001 +0.12(+1.40%)
Jan 25, 2011 8.295 8.347 8.237 8.283 126,313 -0.04(-0.49%)
Jan 24, 2011 8.347 8.522 8.260 8.324 77,779 +0.00(+0.00%)
Jan 21, 2011 8.359 8.487 8.266 8.324 120,033 -0.02(-0.21%)
Jan 20, 2011 8.370 8.498 8.324 8.341 72,946 -0.09(-1.04%)
Jan 19, 2011 8.621 8.621 8.336 8.429 153,357 -0.18(-2.09%)
Jan 18, 2011 8.446 8.609 8.423 8.609 82,126 +0.11(+1.30%)
Jan 14, 2011 8.440 8.516 8.440 8.498 119,206 +0.04(+0.48%)
Jan 13, 2011 8.528 8.615 8.458 8.458 84,538 -0.05(-0.55%)
Jan 12, 2011 8.650 8.650 8.473 8.504 94,637 -0.08(-0.95%)
Jan 11, 2011 8.644 8.725 8.551 8.586 65,942 -0.01(-0.07%)
Jan 10, 2011 8.580 8.725 8.526 8.591 79,321 -0.05(-0.54%)
Jan 07, 2011 8.789 8.801 8.539 8.638 63,744 -0.14(-1.59%)
Jan 06, 2011 8.731 8.789 8.677 8.778 144,928 +0.05(+0.60%)
Jan 05, 2011 8.504 8.795 8.504 8.725 251,173 +0.20(+2.39%)
Jan 04, 2011 8.615 8.650 8.405 8.522 120,613 -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.