Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.360 8.710 8.360 8.640 386,106 +0.24(+2.86%)
Apr 28, 2011 8.540 8.599 8.370 8.400 619,707 -0.13(-1.52%)
Apr 27, 2011 8.780 8.790 8.510 8.530 639,777 -0.20(-2.29%)
Apr 26, 2011 8.840 8.930 8.700 8.730 488,822 -0.11(-1.24%)
Apr 25, 2011 8.920 8.940 8.800 8.840 335,069 -0.11(-1.23%)
Apr 21, 2011 9.150 9.180 8.870 8.950 419,900 -0.14(-1.54%)
Apr 20, 2011 9.380 9.400 9.050 9.090 608,260 -0.12(-1.30%)
Apr 19, 2011 9.100 9.300 9.020 9.210 718,199 +0.29(+3.25%)
Apr 18, 2011 9.090 9.440 8.810 8.920 1,536,704 -0.24(-2.62%)
Apr 15, 2011 8.120 9.380 8.070 9.160 3,934,612 +0.99(+12.12%)
Apr 14, 2011 8.390 8.430 8.135 8.170 310,124 -0.27(-3.20%)
Apr 13, 2011 8.450 8.560 8.350 8.440 340,560 +0.03(+0.36%)
Apr 12, 2011 8.330 8.530 8.070 8.410 668,779 +0.06(+0.72%)
Apr 11, 2011 8.850 8.880 8.340 8.350 559,035 -0.48(-5.44%)
Apr 08, 2011 8.850 8.910 8.750 8.830 309,618 +0.04(+0.46%)
Apr 07, 2011 8.840 8.950 8.750 8.790 333,280 +0.01(+0.11%)
Apr 06, 2011 8.990 9.000 8.680 8.780 516,193 -0.13(-1.46%)
Apr 05, 2011 8.450 9.100 8.430 8.910 1,147,338 +0.48(+5.69%)
Apr 04, 2011 8.180 8.570 8.150 8.430 807,284 +0.24(+2.93%)
Apr 01, 2011 8.190 8.420 8.120 8.190 561,856 +0.03(+0.37%)
Mar 31, 2011 8.120 8.210 7.980 8.160 657,638 +0.06(+0.74%)
Mar 30, 2011 8.040 8.280 8.030 8.100 865,370 +0.07(+0.87%)
Mar 29, 2011 8.260 8.260 8.010 8.030 472,405 -0.20(-2.43%)
Mar 28, 2011 7.790 8.290 7.750 8.230 809,592 +0.46(+5.92%)
Mar 25, 2011 7.760 7.920 7.750 7.770 437,734 -0.04(-0.51%)
Mar 24, 2011 7.950 7.970 7.760 7.810 618,887 -0.09(-1.14%)
Mar 23, 2011 8.030 8.080 7.800 7.900 526,616 -0.16(-1.99%)
Mar 22, 2011 8.170 8.220 8.000 8.060 378,367 -0.12(-1.47%)
Mar 21, 2011 8.028 8.260 7.990 8.180 1,285,656 -0.14(-1.68%)
Mar 18, 2011 7.500 8.550 7.420 8.320 3,781,372 +0.96(+13.04%)
Mar 17, 2011 7.520 7.700 7.350 7.360 596,666 +0.04(+0.55%)
Mar 16, 2011 7.540 7.640 7.290 7.320 570,585 -0.22(-2.92%)
Mar 15, 2011 7.580 7.850 7.520 7.540 497,031 -0.31(-3.95%)
Mar 14, 2011 7.790 7.890 7.690 7.850 368,576 -0.02(-0.25%)
Mar 11, 2011 7.710 7.920 7.620 7.870 328,588 +0.15(+1.94%)
Mar 10, 2011 7.710 7.780 7.580 7.720 578,271 -0.05(-0.64%)
Mar 09, 2011 7.760 7.820 7.590 7.770 503,605 -0.04(-0.51%)
Mar 08, 2011 7.990 8.039 7.710 7.810 555,984 -0.18(-2.25%)
Mar 07, 2011 8.260 8.320 7.990 7.990 514,643 -0.15(-1.84%)
Mar 04, 2011 8.400 8.470 8.010 8.140 1,110,035 -0.33(-3.90%)
Mar 03, 2011 8.700 9.070 8.450 8.470 882,144 -0.20(-2.31%)
Mar 02, 2011 8.380 8.730 8.380 8.670 534,084 +0.03(+0.35%)
Mar 01, 2011 8.750 8.840 8.580 8.640 538,671 -0.09(-1.03%)
Feb 28, 2011 8.750 8.890 8.700 8.730 346,803 +0.03(+0.34%)
Feb 25, 2011 8.560 8.760 8.280 8.700 542,534 +0.24(+2.84%)
Feb 24, 2011 8.660 8.680 8.450 8.460 367,793 -0.17(-1.97%)
Feb 23, 2011 8.660 8.780 8.500 8.630 508,441 +0.09(+1.05%)
Feb 22, 2011 8.960 8.960 8.500 8.540 720,539 -0.39(-4.37%)
Feb 18, 2011 9.110 9.110 8.900 8.930 772,341 -0.19(-2.08%)
Feb 17, 2011 9.400 9.480 9.100 9.120 713,157 -0.28(-2.98%)
Feb 16, 2011 9.290 9.490 9.190 9.400 728,638 +0.22(+2.40%)
Feb 15, 2011 9.110 9.280 9.100 9.180 394,066 +0.07(+0.77%)
Feb 14, 2011 9.000 9.150 8.880 9.110 659,067 +0.15(+1.67%)
Feb 11, 2011 8.870 9.010 8.750 8.960 618,923 +0.10(+1.13%)
Feb 10, 2011 8.850 8.900 8.750 8.860 528,747 -0.09(-1.01%)
Feb 09, 2011 9.110 9.150 8.900 8.950 585,614 -0.16(-1.76%)
Feb 08, 2011 8.780 9.160 8.780 9.110 1,458,453 +0.30(+3.41%)
Feb 07, 2011 8.880 8.980 8.790 8.810 962,034 -0.03(-0.34%)
Feb 04, 2011 8.790 8.880 8.700 8.840 1,494,730 +0.16(+1.84%)
Feb 03, 2011 9.500 9.500 8.630 8.680 6,579,309 -2.22(-20.37%)
Feb 02, 2011 11.15 11.35 10.84 10.90 867,568 -0.19(-1.71%)
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.