Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.542 8.547 8.380 8.438 84,898,328 -0.08(-0.95%)
May 23, 2011 8.464 8.593 8.432 8.519 86,026,736 -0.12(-1.33%)
May 20, 2011 8.663 8.696 8.614 8.634 68,256,912 -0.07(-0.79%)
May 19, 2011 8.691 8.732 8.639 8.703 67,065,160 +0.00(+0.00%)
May 18, 2011 8.639 8.726 8.559 8.703 71,635,784 +0.09(+1.00%)
May 17, 2011 8.668 8.737 8.530 8.616 113,448,432 -0.09(-1.06%)
May 16, 2011 8.755 8.818 8.691 8.709 89,970,352 +0.03(+0.33%)
May 13, 2011 8.758 8.806 8.651 8.680 75,387,208 -0.10(-1.18%)
May 12, 2011 8.714 8.829 8.703 8.783 84,670,184 +0.06(+0.73%)
May 11, 2011 8.697 8.835 8.668 8.720 95,748,976 +0.00(+0.00%)
May 10, 2011 8.709 8.749 8.680 8.720 63,770,800 +0.04(+0.46%)
May 09, 2011 8.703 8.749 8.645 8.680 58,009,688 -0.02(-0.20%)
May 06, 2011 8.783 8.847 8.680 8.697 101,608,232 +0.02(+0.20%)
May 05, 2011 8.616 8.806 8.565 8.680 108,721,520 -0.04(-0.46%)
May 04, 2011 8.875 8.893 8.616 8.720 124,610,152 -0.13(-1.50%)
May 03, 2011 8.875 8.956 8.783 8.852 119,242,080 -0.04(-0.45%)
May 02, 2011 8.890 8.904 8.870 8.893 73,275,992 -0.01(-0.13%)
Apr 29, 2011 8.916 9.025 8.864 8.904 69,756,600 -0.02(-0.19%)
Apr 28, 2011 8.904 9.037 8.875 8.922 83,597,352 -0.05(-0.51%)
Apr 27, 2011 9.123 9.134 8.875 8.968 146,614,832 -0.05(-0.51%)
Apr 26, 2011 9.232 9.313 9.014 9.014 289,705,696 +0.07(+0.77%)
Apr 25, 2011 8.939 8.973 8.835 8.945 94,999,808 +0.06(+0.71%)
Apr 21, 2011 8.766 8.893 8.691 8.881 92,425,896 +0.20(+2.25%)
Apr 20, 2011 8.605 8.749 8.542 8.686 123,308,400 +0.25(+2.93%)
Apr 19, 2011 8.432 8.513 8.369 8.438 58,285,044 +0.02(+0.27%)
Apr 18, 2011 8.352 8.484 8.337 8.415 86,577,000 -0.05(-0.61%)
Apr 15, 2011 8.553 8.579 8.409 8.467 82,527,448 -0.06(-0.68%)
Apr 14, 2011 8.484 8.547 8.409 8.524 108,464,480 -0.10(-1.13%)
Apr 13, 2011 8.657 8.663 8.519 8.622 101,671,976 +0.04(+0.47%)
Apr 12, 2011 8.398 8.634 8.346 8.582 143,689,328 +0.03(+0.34%)
Apr 11, 2011 8.789 8.864 8.484 8.553 148,552,432 -0.27(-3.07%)
Apr 08, 2011 9.008 9.025 8.726 8.824 88,949,448 -0.12(-1.29%)
Apr 07, 2011 9.031 9.106 8.893 8.939 89,142,736 -0.12(-1.27%)
Apr 06, 2011 9.158 9.198 8.985 9.054 108,184,096 -0.03(-0.38%)
Apr 05, 2011 9.008 9.100 8.950 9.088 125,824,280 +0.14(+1.56%)
Apr 04, 2011 8.858 9.060 8.858 8.949 172,092,048 +0.22(+2.56%)
Apr 01, 2011 8.651 8.875 8.588 8.726 202,072,032 +0.14(+1.68%)
Mar 31, 2011 8.530 8.605 8.467 8.582 72,831,448 +0.03(+0.34%)
Mar 30, 2011 8.565 8.616 8.484 8.553 71,010,328 +0.01(+0.13%)
Mar 29, 2011 8.536 8.599 8.478 8.542 57,796,228 -0.01(-0.13%)
Mar 28, 2011 8.628 8.686 8.536 8.553 71,684,720 -0.09(-1.00%)
Mar 25, 2011 8.749 8.749 8.576 8.639 102,446,464 -0.02(-0.20%)
Mar 24, 2011 8.288 8.700 8.283 8.657 222,818,976 +0.42(+5.10%)
Mar 23, 2011 8.208 8.317 8.070 8.237 111,930,880 -0.02(-0.21%)
Mar 22, 2011 8.357 8.386 8.242 8.254 77,806,160 -0.14(-1.71%)
Mar 21, 2011 8.392 8.409 8.334 8.398 80,721,032 +0.06(+0.69%)
Mar 18, 2011 8.392 8.444 8.306 8.340 112,219,072 +0.13(+1.61%)
Mar 17, 2011 8.380 8.392 8.162 8.208 136,661,184 +0.05(+0.56%)
Mar 16, 2011 8.478 8.513 7.995 8.162 221,047,664 -0.28(-3.34%)
Mar 15, 2011 8.306 8.519 8.231 8.444 189,246,752 +0.21(+2.59%)
Mar 14, 2011 8.329 8.427 8.173 8.231 113,081,744 -0.03(-0.42%)
Mar 11, 2011 8.001 8.325 7.983 8.265 125,705,360 +0.10(+1.27%)
Mar 10, 2011 8.116 8.216 8.064 8.162 186,091,520 -0.06(-0.77%)
Mar 09, 2011 8.398 8.404 8.202 8.225 118,176,480 -0.10(-1.24%)
Mar 08, 2011 8.070 8.375 8.064 8.329 185,211,696 +0.26(+3.28%)
Mar 07, 2011 8.254 8.300 8.047 8.064 183,217,232 -0.24(-2.84%)
Mar 04, 2011 8.513 8.513 8.219 8.300 141,812,688 -0.20(-2.30%)
Mar 03, 2011 8.576 8.605 8.438 8.496 115,658,616 +0.06(+0.68%)
Mar 02, 2011 8.438 8.570 8.415 8.438 116,558,512 +0.00(+0.00%)
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.