Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.507 7.686 7.507 7.583 268,863 +0.11(+1.46%)
May 23, 2011 7.528 7.532 7.437 7.474 384,886 -0.09(-1.14%)
May 20, 2011 7.515 7.587 7.446 7.560 388,401 +0.06(+0.81%)
May 19, 2011 7.538 7.610 7.456 7.499 202,526 +0.02(+0.26%)
May 18, 2011 7.368 7.577 7.368 7.479 384,000 +0.12(+1.62%)
May 17, 2011 7.331 7.426 7.105 7.360 1,192,956 -0.07(-0.89%)
May 16, 2011 7.509 7.546 7.413 7.426 354,597 -0.10(-1.30%)
May 13, 2011 7.602 7.613 7.524 7.524 258,493 -0.04(-0.59%)
May 12, 2011 7.583 7.583 7.444 7.569 339,104 -0.04(-0.49%)
May 11, 2011 7.729 7.729 7.517 7.606 391,992 -0.13(-1.69%)
May 10, 2011 7.599 7.975 7.597 7.737 617,717 +0.13(+1.77%)
May 09, 2011 7.544 7.774 7.544 7.602 631,345 +0.16(+2.18%)
May 06, 2011 7.278 7.590 7.267 7.440 768,056 +0.15(+2.09%)
May 05, 2011 7.716 7.716 7.222 7.288 1,243,319 -0.29(-3.84%)
May 04, 2011 7.837 7.874 7.384 7.579 1,371,643 -0.23(-3.00%)
May 03, 2011 7.985 8.010 7.667 7.813 674,637 -0.17(-2.15%)
May 02, 2011 7.942 7.993 7.942 7.985 900,152 -0.12(-1.45%)
Apr 29, 2011 8.077 8.159 8.077 8.102 331,752 +0.02(+0.29%)
Apr 28, 2011 8.120 8.129 8.044 8.079 481,553 -0.02(-0.27%)
Apr 27, 2011 8.098 8.172 8.038 8.100 273,315 +0.06(+0.78%)
Apr 26, 2011 8.040 8.184 8.024 8.038 449,112 +0.02(+0.22%)
Apr 25, 2011 8.141 8.155 7.993 8.020 532,521 -0.04(-0.44%)
Apr 21, 2011 8.090 8.174 8.003 8.055 655,732 -0.02(-0.19%)
Apr 20, 2011 7.964 8.077 7.919 8.071 849,415 +0.18(+2.23%)
Apr 19, 2011 7.819 7.928 7.819 7.895 430,843 +0.06(+0.82%)
Apr 18, 2011 7.811 7.844 7.759 7.831 334,021 -0.03(-0.32%)
Apr 15, 2011 7.747 7.870 7.747 7.856 690,335 +0.08(+0.98%)
Apr 14, 2011 7.843 7.876 7.778 7.780 594,513 -0.06(-0.82%)
Apr 13, 2011 7.942 7.942 7.759 7.844 621,959 -0.06(-0.79%)
Apr 12, 2011 7.865 7.907 7.576 7.907 1,668,528 -0.02(-0.27%)
Apr 11, 2011 8.035 8.081 7.926 7.928 1,337,614 -0.05(-0.60%)
Apr 08, 2011 7.991 8.026 7.848 7.976 1,414,237 +0.21(+2.76%)
Apr 07, 2011 7.729 7.763 7.656 7.762 672,617 +0.03(+0.42%)
Apr 06, 2011 7.729 7.729 7.568 7.729 717,580 +0.07(+0.92%)
Apr 05, 2011 7.652 7.720 7.605 7.658 510,631 +0.01(+0.18%)
Apr 04, 2011 7.643 7.666 7.511 7.645 569,895 +0.03(+0.35%)
Apr 01, 2011 7.461 7.628 7.425 7.618 633,430 +0.16(+2.15%)
Mar 31, 2011 7.434 7.499 7.423 7.458 285,324 +0.03(+0.47%)
Mar 30, 2011 7.482 7.482 7.279 7.423 424,379 -0.02(-0.21%)
Mar 29, 2011 7.469 7.499 7.394 7.438 183,955 -0.03(-0.36%)
Mar 28, 2011 7.498 7.499 7.367 7.465 249,476 +0.01(+0.20%)
Mar 25, 2011 7.429 7.524 7.385 7.450 207,435 +0.02(+0.32%)
Mar 24, 2011 7.463 7.515 7.381 7.427 421,713 -0.06(-0.84%)
Mar 23, 2011 7.543 7.574 7.432 7.490 307,878 -0.03(-0.38%)
Mar 22, 2011 7.605 7.605 7.507 7.519 174,651 -0.01(-0.18%)
Mar 21, 2011 7.482 7.580 7.477 7.532 343,307 +0.19(+2.63%)
Mar 18, 2011 7.438 7.438 7.293 7.339 259,199 -0.03(-0.46%)
Mar 17, 2011 7.228 7.459 7.227 7.373 288,669 +0.21(+2.94%)
Mar 16, 2011 7.092 7.323 7.076 7.163 318,615 +0.09(+1.24%)
Mar 15, 2011 6.930 7.079 6.913 7.075 601,163 -0.04(-0.56%)
Mar 14, 2011 7.079 7.126 6.847 7.115 691,800 +0.02(+0.32%)
Mar 11, 2011 7.019 7.159 7.000 7.092 267,395 -0.00(-0.03%)
Mar 10, 2011 7.291 7.344 6.994 7.094 715,333 -0.29(-3.94%)
Mar 09, 2011 7.603 7.603 7.367 7.385 360,933 -0.04(-0.49%)
Mar 08, 2011 7.346 7.480 7.249 7.421 353,720 -0.06(-0.79%)
Mar 07, 2011 7.652 7.691 7.461 7.480 322,044 -0.18(-2.37%)
Mar 04, 2011 7.658 7.733 7.624 7.662 264,619 +0.05(+0.63%)
Mar 03, 2011 7.473 7.672 7.431 7.614 374,335 +0.18(+2.45%)
Mar 02, 2011 7.490 7.725 7.432 7.432 759,825 -0.06(-0.77%)
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.