Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2011 8.109 8.109 8.109 8.109 0 +0.00(+0.00%)
Apr 27, 2011 7.841 8.322 7.841 8.109 4,100 +0.35(+4.54%)
Apr 26, 2011 7.850 8.156 7.757 7.757 8,649 +0.17(+2.20%)
Apr 25, 2011 7.748 7.748 7.489 7.590 5,098 -0.07(-0.97%)
Apr 21, 2011 7.553 7.665 7.544 7.665 6,285 +0.12(+1.60%)
Apr 20, 2011 7.451 7.590 7.451 7.544 3,107 -0.03(-0.37%)
Apr 19, 2011 7.266 7.674 7.229 7.572 6,490 +0.36(+5.01%)
Apr 18, 2011 7.359 7.396 7.081 7.210 54,384 -0.19(-2.63%)
Apr 15, 2011 7.405 7.646 7.210 7.405 5,872 +0.05(+0.63%)
Apr 14, 2011 7.247 7.451 7.247 7.359 1,403 +0.22(+3.12%)
Apr 13, 2011 7.177 7.177 6.951 7.136 1,782 +0.15(+2.12%)
Apr 12, 2011 6.905 7.034 6.784 6.988 23,112 +0.09(+1.34%)
Apr 11, 2011 7.359 7.359 6.756 6.895 37,191 -0.25(-3.50%)
Apr 08, 2011 7.146 7.146 7.146 7.146 128 -0.04(-0.52%)
Apr 07, 2011 7.099 7.201 7.099 7.183 1,084 -0.03(-0.39%)
Apr 06, 2011 7.257 7.553 7.127 7.210 5,184 -0.10(-1.39%)
Apr 05, 2011 7.646 7.767 7.312 7.312 7,757 -0.35(-4.59%)
Apr 04, 2011 7.665 7.665 7.665 7.665 107 -0.15(-1.90%)
Apr 01, 2011 7.859 7.868 7.813 7.813 1,025 +0.03(+0.36%)
Mar 31, 2011 7.537 7.785 7.537 7.785 264 +0.15(+1.94%)
Mar 30, 2011 7.637 7.785 7.637 7.637 3,668 -0.01(-0.12%)
Mar 29, 2011 7.739 7.739 7.637 7.646 863 -0.11(-1.43%)
Mar 25, 2011 7.757 7.757 7.757 7.757 0 +0.11(+1.45%)
Mar 24, 2011 7.776 7.776 7.563 7.646 971 -0.18(-2.25%)
Mar 23, 2011 7.600 7.970 7.600 7.822 8,184 +0.35(+4.71%)
Mar 22, 2011 7.776 7.776 7.340 7.470 951 -0.25(-3.24%)
Mar 21, 2011 7.127 7.915 7.007 7.720 13,491 +0.77(+11.07%)
Mar 18, 2011 7.229 7.229 6.951 6.951 5,690 -0.32(-4.46%)
Mar 17, 2011 7.322 7.433 7.275 7.275 9,388 -0.06(-0.82%)
Mar 15, 2011 7.336 7.336 7.336 7.336 0 +0.17(+2.39%)
Mar 14, 2011 7.164 7.164 7.164 7.164 215 -0.02(-0.26%)
Mar 09, 2011 7.183 7.183 7.183 7.183 0 +0.21(+3.06%)
Mar 08, 2011 7.368 7.368 6.969 6.969 8,921 -0.32(-4.45%)
Mar 07, 2011 7.294 7.294 7.294 7.294 277 +0.11(+1.55%)
Mar 04, 2011 7.192 7.192 7.183 7.183 1,078 -0.16(-2.15%)
Mar 03, 2011 7.155 7.405 7.155 7.340 2,684 +0.12(+1.67%)
Mar 02, 2011 7.183 7.220 7.118 7.220 2,474 +0.14(+1.96%)
Mar 01, 2011 7.331 7.331 7.007 7.081 1,645 -0.12(-1.67%)
Feb 28, 2011 7.451 7.451 6.960 7.201 11,448 -0.06(-0.77%)
Feb 25, 2011 7.507 7.507 7.187 7.257 6,329 -0.08(-1.14%)
Feb 24, 2011 7.461 7.655 7.340 7.340 6,618 -0.12(-1.62%)
Feb 23, 2011 7.331 7.461 7.331 7.461 2,481 -0.05(-0.62%)
Feb 22, 2011 7.878 7.878 7.368 7.507 7,514 -0.32(-4.14%)
Feb 18, 2011 7.831 7.831 7.831 7.831 1,078 -0.05(-0.59%)
Feb 17, 2011 7.757 7.878 7.692 7.878 5,905 +0.26(+3.47%)
Feb 15, 2011 7.627 7.614 7.614 7.614 3,560 -0.09(-1.14%)
Feb 14, 2011 7.655 7.702 7.646 7.702 539 -0.14(-1.83%)
Feb 11, 2011 7.845 7.845 7.845 7.845 1,078 -0.03(-0.41%)
Feb 10, 2011 7.878 7.878 7.878 7.878 215 +0.09(+1.19%)
Feb 09, 2011 7.878 7.878 7.739 7.785 3,839 -0.21(-2.62%)
Feb 08, 2011 7.916 8.035 7.878 7.995 5,562 +0.08(+1.01%)
Feb 04, 2011 7.859 7.915 7.915 7.915 13,163 +0.06(+0.81%)
Feb 03, 2011 7.720 7.859 7.507 7.851 5,022 +0.12(+1.56%)
Feb 02, 2011 7.396 7.739 7.396 7.730 2,529 +0.33(+4.39%)
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.