Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.707 8.749 8.624 8.638 13,994,539 -0.03(-0.40%)
May 23, 2011 8.901 8.915 8.652 8.673 13,877,417 -0.35(-3.84%)
May 20, 2011 9.047 9.123 8.971 9.019 14,761,825 +0.06(+0.70%)
May 19, 2011 8.839 8.957 8.798 8.957 11,480,504 +0.19(+2.13%)
May 18, 2011 8.590 8.825 8.520 8.770 12,968,625 +0.18(+2.10%)
May 17, 2011 8.638 8.673 8.569 8.590 10,581,664 -0.09(-1.04%)
May 16, 2011 8.624 8.714 8.562 8.680 8,244,711 +0.06(+0.72%)
May 13, 2011 8.756 8.798 8.576 8.617 9,765,438 -0.10(-1.11%)
May 12, 2011 8.860 8.901 8.659 8.714 13,424,976 -0.17(-1.87%)
May 11, 2011 9.054 9.082 8.818 8.881 8,666,936 -0.16(-1.76%)
May 10, 2011 9.165 9.172 8.943 9.040 11,989,152 -0.06(-0.68%)
May 09, 2011 8.978 9.144 8.874 9.102 8,903,686 +0.15(+1.62%)
May 06, 2011 9.075 9.165 8.908 8.957 6,939,623 +0.00(+0.00%)
May 05, 2011 8.978 9.172 8.881 8.957 9,974,698 -0.08(-0.92%)
May 04, 2011 9.158 9.165 9.026 9.040 7,527,489 -0.15(-1.58%)
May 03, 2011 9.158 9.276 9.109 9.185 9,424,489 +0.05(+0.53%)
May 02, 2011 9.165 9.172 9.137 9.137 5,724,585 -0.03(-0.38%)
Apr 29, 2011 9.116 9.248 9.075 9.172 5,512,032 +0.03(+0.30%)
Apr 28, 2011 8.992 9.165 8.922 9.144 10,253,074 +0.13(+1.46%)
Apr 27, 2011 8.971 9.046 8.915 9.012 15,012,203 +0.08(+0.85%)
Apr 26, 2011 8.978 8.998 8.895 8.936 9,542,471 +0.01(+0.08%)
Apr 25, 2011 8.971 8.992 8.922 8.929 6,408,793 -0.08(-0.92%)
Apr 21, 2011 8.964 9.061 8.915 9.012 10,067,291 +0.09(+1.01%)
Apr 20, 2011 8.936 9.192 8.853 8.922 18,475,716 +0.28(+3.29%)
Apr 19, 2011 8.687 8.770 8.624 8.638 9,431,540 -0.04(-0.48%)
Apr 18, 2011 8.756 8.777 8.604 8.680 9,691,560 -0.21(-2.34%)
Apr 15, 2011 8.853 8.895 8.791 8.888 8,098,964 +0.03(+0.39%)
Apr 14, 2011 8.770 8.895 8.673 8.853 7,621,481 +0.02(+0.24%)
Apr 13, 2011 8.784 8.888 8.777 8.832 4,871,615 +0.08(+0.87%)
Apr 12, 2011 8.867 8.901 8.707 8.756 5,901,976 -0.17(-1.86%)
Apr 11, 2011 9.213 9.213 8.881 8.922 6,050,958 -0.26(-2.87%)
Apr 08, 2011 9.241 9.352 9.144 9.185 7,098,869 +0.03(+0.30%)
Apr 07, 2011 9.130 9.172 9.061 9.158 5,105,417 -0.01(-0.08%)
Apr 06, 2011 8.936 9.234 8.936 9.165 10,211,649 +0.22(+2.48%)
Apr 05, 2011 8.971 9.033 8.936 8.943 3,836,335 -0.07(-0.77%)
Apr 04, 2011 9.088 9.158 8.971 9.012 5,375,559 -0.06(-0.61%)
Apr 01, 2011 9.047 9.109 8.971 9.068 5,168,972 +0.06(+0.69%)
Mar 31, 2011 9.012 9.047 8.929 9.005 6,360,120 -0.05(-0.54%)
Mar 30, 2011 9.054 9.054 9.054 9.054 8,778,288 +0.16(+1.79%)
Mar 29, 2011 8.777 8.895 8.714 8.895 4,519,740 +0.17(+1.99%)
Mar 28, 2011 8.832 8.922 8.721 8.721 4,197,834 -0.08(-0.94%)
Mar 25, 2011 8.721 8.829 8.611 8.804 5,735,616 +0.10(+1.11%)
Mar 24, 2011 8.659 8.804 8.590 8.707 4,983,209 +0.08(+0.88%)
Mar 23, 2011 8.611 8.680 8.527 8.631 7,321,666 -0.01(-0.08%)
Mar 22, 2011 8.770 8.804 8.569 8.638 6,120,256 -0.10(-1.19%)
Mar 21, 2011 8.756 8.791 8.714 8.742 7,725,750 +0.21(+2.52%)
Mar 18, 2011 8.922 8.985 8.520 8.527 11,371,040 -0.30(-3.45%)
Mar 17, 2011 8.659 8.846 8.576 8.832 10,640,695 +0.37(+4.42%)
Mar 16, 2011 8.659 8.687 8.375 8.458 11,242,454 -0.25(-2.86%)
Mar 15, 2011 8.659 8.770 8.617 8.707 8,832,366 -0.12(-1.33%)
Mar 14, 2011 8.985 8.985 8.666 8.825 14,011,067 -0.25(-2.75%)
Mar 11, 2011 9.102 9.172 9.040 9.075 6,017,041 -0.01(-0.08%)
Mar 10, 2011 9.144 9.206 8.981 9.082 6,488,714 -0.19(-2.02%)
Mar 09, 2011 9.130 9.282 8.943 9.269 6,386,865 +0.09(+0.98%)
Mar 08, 2011 8.992 9.179 8.992 9.179 7,078,672 +0.19(+2.16%)
Mar 07, 2011 9.095 9.140 8.915 8.985 7,279,867 -0.08(-0.92%)
Mar 04, 2011 9.088 9.137 9.012 9.068 7,588,819 -0.01(-0.15%)
Mar 03, 2011 8.971 9.095 8.943 9.082 7,924,583 +0.21(+2.34%)
Mar 02, 2011 8.818 8.936 8.763 8.874 6,618,409 +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.