Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.153 8.206 8.042 8.118 77,557 -0.01(-0.14%)
Apr 28, 2011 8.018 8.136 7.960 8.130 46,693 +0.12(+1.47%)
Apr 27, 2011 8.024 8.130 7.978 8.013 43,253 +0.00(+0.00%)
Apr 26, 2011 7.801 8.059 7.801 8.013 68,915 +0.21(+2.63%)
Apr 25, 2011 7.784 7.842 7.725 7.807 83,686 -0.07(-0.89%)
Apr 21, 2011 7.954 7.966 7.813 7.878 61,599 -0.04(-0.45%)
Apr 20, 2011 7.872 7.948 7.754 7.913 111,405 +0.20(+2.59%)
Apr 19, 2011 7.754 7.760 7.684 7.713 52,421 -0.02(-0.30%)
Apr 18, 2011 7.760 7.760 7.702 7.736 67,974 -0.08(-0.97%)
Apr 15, 2011 7.818 7.870 7.777 7.812 135,291 -0.03(-0.44%)
Apr 14, 2011 7.748 7.853 7.678 7.847 34,742 +0.03(+0.45%)
Apr 13, 2011 7.789 7.835 7.696 7.812 100,714 +0.05(+0.60%)
Apr 12, 2011 7.859 7.911 7.748 7.766 79,075 -0.15(-1.91%)
Apr 11, 2011 7.963 8.033 7.876 7.917 59,148 -0.06(-0.80%)
Apr 08, 2011 8.167 8.190 7.969 7.981 77,798 -0.13(-1.58%)
Apr 07, 2011 8.138 8.190 8.109 8.109 78,556 -0.01(-0.14%)
Apr 06, 2011 7.998 8.144 7.992 8.120 111,714 +0.12(+1.53%)
Apr 05, 2011 8.062 8.074 7.952 7.998 81,755 -0.06(-0.72%)
Apr 04, 2011 8.004 8.062 7.998 8.056 74,340 +0.05(+0.65%)
Apr 01, 2011 8.045 8.103 7.952 8.004 105,321 +0.02(+0.29%)
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%)
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.