Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.881 8.923 8.796 8.810 13,721,774 -0.04(-0.40%)
May 23, 2011 9.078 9.093 8.824 8.845 13,606,934 -0.35(-3.84%)
May 20, 2011 9.227 9.304 9.149 9.199 14,474,105 +0.06(+0.70%)
May 19, 2011 9.015 9.135 8.972 9.135 11,256,739 +0.19(+2.13%)
May 18, 2011 8.760 9.001 8.690 8.944 12,715,855 +0.18(+2.10%)
May 17, 2011 8.810 8.845 8.739 8.760 10,375,419 -0.09(-1.04%)
May 16, 2011 8.796 8.888 8.732 8.852 8,084,014 +0.06(+0.72%)
May 13, 2011 8.930 8.972 8.746 8.789 9,575,101 -0.10(-1.11%)
May 12, 2011 9.036 9.078 8.831 8.888 13,163,312 -0.17(-1.87%)
May 11, 2011 9.234 9.262 8.994 9.057 8,498,010 -0.16(-1.76%)
May 10, 2011 9.347 9.354 9.121 9.220 11,755,473 -0.06(-0.68%)
May 09, 2011 9.156 9.326 9.050 9.283 8,730,146 +0.15(+1.62%)
May 06, 2011 9.255 9.347 9.085 9.135 6,804,364 +0.00(+0.00%)
May 05, 2011 9.156 9.354 9.057 9.135 9,780,283 -0.08(-0.92%)
May 04, 2011 9.340 9.347 9.206 9.220 7,380,772 -0.15(-1.58%)
May 03, 2011 9.340 9.460 9.290 9.368 9,240,798 +0.05(+0.53%)
May 02, 2011 9.347 9.354 9.319 9.319 5,613,008 -0.04(-0.38%)
Apr 29, 2011 9.297 9.432 9.255 9.354 5,404,598 +0.03(+0.30%)
Apr 28, 2011 9.170 9.347 9.100 9.326 10,053,233 +0.13(+1.46%)
Apr 27, 2011 9.149 9.226 9.093 9.191 14,719,603 +0.08(+0.85%)
Apr 26, 2011 9.156 9.177 9.071 9.114 9,356,480 +0.01(+0.08%)
Apr 25, 2011 9.149 9.170 9.100 9.107 6,283,880 -0.08(-0.92%)
Apr 21, 2011 9.142 9.241 9.093 9.191 9,871,071 +0.09(+1.01%)
Apr 20, 2011 9.114 9.375 9.029 9.100 18,115,608 +0.29(+3.29%)
Apr 19, 2011 8.859 8.944 8.796 8.810 9,247,711 -0.04(-0.48%)
Apr 18, 2011 8.930 8.951 8.775 8.852 9,502,663 -0.21(-2.34%)
Apr 15, 2011 9.029 9.071 8.965 9.064 7,941,108 +0.04(+0.39%)
Apr 14, 2011 8.944 9.071 8.845 9.029 7,472,932 +0.02(+0.24%)
Apr 13, 2011 8.958 9.064 8.951 9.008 4,776,663 +0.08(+0.87%)
Apr 12, 2011 9.043 9.078 8.881 8.930 5,786,941 -0.17(-1.86%)
Apr 11, 2011 9.396 9.396 9.057 9.100 5,933,020 -0.27(-2.87%)
Apr 08, 2011 9.425 9.538 9.326 9.368 6,960,506 +0.03(+0.30%)
Apr 07, 2011 9.312 9.354 9.241 9.340 5,005,908 -0.01(-0.08%)
Apr 06, 2011 9.114 9.418 9.114 9.347 10,012,616 +0.23(+2.48%)
Apr 05, 2011 9.149 9.213 9.114 9.121 3,761,562 -0.07(-0.77%)
Apr 04, 2011 9.269 9.340 9.149 9.191 5,270,784 -0.06(-0.61%)
Apr 01, 2011 9.227 9.290 9.149 9.248 5,068,224 +0.06(+0.69%)
Mar 31, 2011 9.191 9.227 9.107 9.184 6,236,156 -0.05(-0.54%)
Mar 30, 2011 9.234 9.234 9.234 9.234 8,607,192 +0.16(+1.79%)
Mar 29, 2011 8.951 9.071 8.888 9.071 4,431,647 +0.18(+1.99%)
Mar 28, 2011 9.008 9.100 8.895 8.895 4,116,015 -0.08(-0.94%)
Mar 25, 2011 8.895 9.004 8.782 8.979 5,623,824 +0.10(+1.11%)
Mar 24, 2011 8.831 8.979 8.760 8.881 4,886,082 +0.08(+0.88%)
Mar 23, 2011 8.782 8.852 8.697 8.803 7,178,961 -0.01(-0.08%)
Mar 22, 2011 8.944 8.979 8.739 8.810 6,000,967 -0.11(-1.19%)
Mar 21, 2011 8.930 8.965 8.888 8.916 7,575,168 +0.22(+2.52%)
Mar 18, 2011 9.100 9.163 8.690 8.697 11,149,409 -0.31(-3.45%)
Mar 17, 2011 8.831 9.022 8.746 9.008 10,433,299 +0.38(+4.42%)
Mar 16, 2011 8.831 8.859 8.541 8.626 11,023,329 -0.25(-2.86%)
Mar 15, 2011 8.831 8.944 8.789 8.881 8,660,216 -0.12(-1.33%)
Mar 14, 2011 9.163 9.163 8.838 9.001 13,737,979 -0.25(-2.75%)
Mar 11, 2011 9.283 9.354 9.220 9.255 5,899,764 -0.01(-0.08%)
Mar 10, 2011 9.326 9.389 9.160 9.262 6,362,244 -0.19(-2.02%)
Mar 09, 2011 9.312 9.467 9.121 9.453 6,262,380 +0.09(+0.98%)
Mar 08, 2011 9.170 9.361 9.170 9.361 6,940,703 +0.20(+2.16%)
Mar 07, 2011 9.276 9.322 9.093 9.163 7,137,976 -0.08(-0.92%)
Mar 04, 2011 9.269 9.319 9.191 9.248 7,440,906 -0.01(-0.15%)
Mar 03, 2011 9.149 9.276 9.121 9.262 7,770,126 +0.21(+2.34%)
Mar 02, 2011 8.994 9.114 8.937 9.050 6,489,410 +0.06(+0.63%)
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.