Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.481 8.671 8.481 8.603 203,121 +0.13(+1.50%)
Jun 29, 2011 8.364 8.481 8.326 8.476 262,555 +0.16(+1.89%)
Jun 28, 2011 8.303 8.435 8.242 8.319 149,983 +0.02(+0.18%)
Jun 27, 2011 8.400 8.400 8.247 8.303 135,239 -0.08(-0.91%)
Jun 24, 2011 8.446 8.446 8.319 8.379 105,466 -0.03(-0.36%)
Jun 23, 2011 8.247 8.410 8.247 8.410 106,657 +0.07(+0.79%)
Jun 22, 2011 8.334 8.456 8.253 8.344 139,333 +0.00(+0.00%)
Jun 21, 2011 8.329 8.410 8.227 8.344 288,554 +0.05(+0.55%)
Jun 20, 2011 8.273 8.303 8.258 8.298 124,214 +0.02(+0.25%)
Jun 17, 2011 8.374 8.420 8.237 8.278 140,439 -0.05(-0.55%)
Jun 16, 2011 8.354 8.501 8.273 8.324 74,317 -0.01(-0.06%)
Jun 15, 2011 8.283 8.374 8.227 8.329 75,739 -0.03(-0.30%)
Jun 14, 2011 8.410 8.425 8.227 8.354 180,057 +0.03(+0.30%)
Jun 13, 2011 8.410 8.512 8.319 8.329 191,884 -0.03(-0.36%)
Jun 10, 2011 8.583 8.618 8.329 8.359 122,851 -0.23(-2.72%)
Jun 09, 2011 8.633 8.644 8.552 8.593 144,874 -0.01(-0.12%)
Jun 08, 2011 8.649 8.710 8.506 8.603 119,210 -0.05(-0.53%)
Jun 07, 2011 8.552 8.694 8.522 8.649 152,407 +0.13(+1.55%)
Jun 06, 2011 8.710 8.730 8.481 8.517 122,887 -0.18(-2.04%)
Jun 03, 2011 8.593 8.776 8.329 8.694 288,769 +0.08(+0.94%)
May 24, 2011 8.633 8.730 8.481 8.613 175,777 +0.09(+1.01%)
May 23, 2011 8.618 8.638 8.486 8.527 195,267 -0.19(-2.21%)
May 20, 2011 8.684 8.826 8.659 8.720 124,612 +0.06(+0.64%)
May 19, 2011 8.684 8.735 8.628 8.664 77,485 +0.05(+0.53%)
May 18, 2011 8.705 8.760 8.588 8.618 91,415 +0.01(+0.06%)
May 17, 2011 8.760 8.826 8.583 8.613 57,560 -0.15(-1.68%)
May 16, 2011 8.705 8.801 8.624 8.760 117,556 +0.00(+0.00%)
May 13, 2011 8.837 8.892 8.715 8.760 324,339 -0.08(-0.86%)
May 12, 2011 8.837 8.867 8.679 8.837 214,491 +0.20(+2.29%)
May 11, 2011 8.938 9.192 8.532 8.638 289,263 +0.02(+0.18%)
May 10, 2011 8.557 8.633 8.557 8.623 50,906 +0.07(+0.83%)
May 09, 2011 8.608 8.669 8.481 8.552 124,572 -0.05(-0.53%)
May 06, 2011 8.699 8.816 8.506 8.598 109,471 -0.01(-0.12%)
May 05, 2011 8.664 8.776 8.471 8.608 117,806 -0.06(-0.64%)
May 04, 2011 8.705 8.781 8.512 8.664 117,696 -0.02(-0.18%)
May 03, 2011 8.730 8.862 8.656 8.679 107,152 -0.06(-0.70%)
May 02, 2011 8.654 8.755 8.654 8.740 138,240 -0.03(-0.29%)
Apr 29, 2011 8.750 8.826 8.699 8.765 149,208 +0.01(+0.06%)
Apr 28, 2011 8.633 8.776 8.633 8.760 124,964 +0.02(+0.23%)
Apr 27, 2011 8.776 8.788 8.679 8.740 135,148 -0.02(-0.23%)
Apr 26, 2011 8.623 8.862 8.623 8.760 218,490 +0.01(+0.06%)
Apr 25, 2011 8.852 8.862 8.725 8.755 166,016 -0.12(-1.37%)
Apr 21, 2011 8.745 8.887 8.689 8.877 133,508 +0.19(+2.16%)
Apr 20, 2011 8.974 8.974 8.527 8.689 630,037 -0.21(-2.40%)
Apr 19, 2011 8.969 8.989 8.857 8.903 157,606 -0.04(-0.40%)
Apr 18, 2011 8.867 9.268 8.826 8.938 178,317 -0.03(-0.34%)
Apr 15, 2011 8.989 8.989 8.837 8.969 110,310 +0.01(+0.11%)
Apr 14, 2011 8.867 8.994 8.842 8.958 110,446 +0.07(+0.80%)
Apr 13, 2011 8.831 8.908 8.788 8.887 151,907 +0.08(+0.86%)
Apr 12, 2011 8.831 8.892 8.675 8.811 154,942 -0.10(-1.14%)
Apr 11, 2011 9.030 9.050 8.837 8.913 107,782 -0.09(-1.02%)
Apr 08, 2011 9.172 9.197 8.989 9.004 204,866 -0.16(-1.77%)
Apr 07, 2011 9.101 9.212 9.046 9.167 221,011 +0.04(+0.39%)
Apr 06, 2011 9.263 9.294 8.943 9.131 370,181 -0.07(-0.72%)
Apr 05, 2011 8.969 9.385 8.958 9.197 513,128 +0.21(+2.32%)
Apr 04, 2011 8.857 8.999 8.847 8.989 582,048 +0.10(+1.14%)
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.