Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.310 8.315 8.153 8.209 87,267,944 -0.08(-0.95%)
May 23, 2011 8.234 8.360 8.203 8.287 88,427,840 -0.11(-1.33%)
May 20, 2011 8.427 8.460 8.380 8.399 70,162,040 -0.07(-0.79%)
May 19, 2011 8.455 8.495 8.405 8.467 68,937,032 +0.00(+0.00%)
May 18, 2011 8.405 8.489 8.327 8.467 73,635,232 +0.08(+1.00%)
May 17, 2011 8.433 8.500 8.299 8.383 116,614,912 -0.09(-1.06%)
May 16, 2011 8.517 8.579 8.455 8.472 92,481,528 +0.03(+0.33%)
May 13, 2011 8.520 8.567 8.416 8.444 77,491,360 -0.10(-1.18%)
May 12, 2011 8.478 8.590 8.467 8.545 87,033,424 +0.06(+0.73%)
May 11, 2011 8.461 8.595 8.433 8.483 98,421,448 +0.00(+0.00%)
May 10, 2011 8.472 8.511 8.444 8.483 65,550,720 +0.04(+0.46%)
May 09, 2011 8.467 8.511 8.411 8.444 59,628,808 -0.02(-0.20%)
May 06, 2011 8.545 8.606 8.444 8.461 104,444,240 +0.02(+0.20%)
May 05, 2011 8.383 8.567 8.332 8.444 111,756,072 -0.04(-0.46%)
May 04, 2011 8.634 8.651 8.383 8.483 128,088,168 -0.13(-1.50%)
May 03, 2011 8.634 8.713 8.545 8.612 122,570,272 -0.04(-0.45%)
May 02, 2011 8.648 8.662 8.629 8.651 75,321,216 -0.01(-0.13%)
Apr 29, 2011 8.674 8.780 8.623 8.662 71,703,592 -0.02(-0.19%)
Apr 28, 2011 8.662 8.791 8.634 8.679 85,930,656 -0.04(-0.51%)
Apr 27, 2011 8.875 8.886 8.634 8.724 150,707,024 -0.04(-0.51%)
Apr 26, 2011 8.982 9.060 8.769 8.769 297,791,712 +0.07(+0.77%)
Apr 25, 2011 8.696 8.730 8.595 8.702 97,651,368 +0.06(+0.71%)
Apr 21, 2011 8.528 8.651 8.455 8.640 95,005,608 +0.19(+2.25%)
Apr 20, 2011 8.371 8.511 8.310 8.450 126,750,088 +0.24(+2.93%)
Apr 19, 2011 8.203 8.282 8.142 8.209 59,911,852 +0.02(+0.27%)
Apr 18, 2011 8.125 8.254 8.111 8.187 88,993,464 -0.05(-0.61%)
Apr 15, 2011 8.321 8.346 8.181 8.237 84,830,888 -0.06(-0.68%)
Apr 14, 2011 8.254 8.315 8.181 8.293 111,491,856 -0.10(-1.13%)
Apr 13, 2011 8.422 8.427 8.287 8.388 104,509,760 +0.04(+0.47%)
Apr 12, 2011 8.170 8.399 8.119 8.349 147,699,872 +0.03(+0.34%)
Apr 11, 2011 8.550 8.623 8.254 8.321 152,698,720 -0.26(-3.07%)
Apr 08, 2011 8.763 8.780 8.489 8.584 91,432,128 -0.11(-1.29%)
Apr 07, 2011 8.786 8.858 8.651 8.696 91,630,816 -0.11(-1.27%)
Apr 06, 2011 8.909 8.948 8.741 8.808 111,203,648 -0.03(-0.38%)
Apr 05, 2011 8.763 8.853 8.707 8.842 129,336,184 +0.14(+1.56%)
Apr 04, 2011 8.618 8.814 8.618 8.706 176,895,344 +0.22(+2.56%)
Apr 01, 2011 8.416 8.634 8.355 8.489 207,712,096 +0.14(+1.68%)
Mar 31, 2011 8.299 8.371 8.237 8.349 74,864,256 +0.03(+0.34%)
Mar 30, 2011 8.332 8.383 8.254 8.321 72,992,312 +0.01(+0.13%)
Mar 29, 2011 8.304 8.366 8.248 8.310 59,409,388 -0.01(-0.13%)
Mar 28, 2011 8.394 8.450 8.304 8.321 73,685,528 -0.08(-1.00%)
Mar 25, 2011 8.511 8.511 8.343 8.405 105,305,872 -0.02(-0.20%)
Mar 24, 2011 8.063 8.464 8.058 8.422 229,038,128 +0.41(+5.10%)
Mar 23, 2011 7.985 8.091 7.851 8.013 115,055,008 -0.02(-0.21%)
Mar 22, 2011 8.131 8.159 8.019 8.030 79,977,824 -0.14(-1.71%)
Mar 21, 2011 8.164 8.181 8.108 8.170 82,974,048 +0.06(+0.69%)
Mar 18, 2011 8.164 8.215 8.080 8.114 115,351,248 +0.13(+1.61%)
Mar 17, 2011 8.153 8.164 7.940 7.985 140,475,552 +0.04(+0.56%)
Mar 16, 2011 8.248 8.282 7.778 7.940 227,217,376 -0.27(-3.34%)
Mar 15, 2011 8.080 8.287 8.007 8.215 194,528,864 +0.21(+2.59%)
Mar 14, 2011 8.103 8.198 7.951 8.007 116,237,992 -0.03(-0.42%)
Mar 11, 2011 7.783 8.099 7.767 8.041 129,213,944 +0.10(+1.27%)
Mar 10, 2011 7.895 7.993 7.845 7.940 191,285,552 -0.06(-0.77%)
Mar 09, 2011 8.170 8.175 7.979 8.002 121,474,928 -0.10(-1.24%)
Mar 08, 2011 7.851 8.147 7.845 8.103 190,381,184 +0.26(+3.28%)
Mar 07, 2011 8.030 8.075 7.828 7.845 188,331,040 -0.23(-2.84%)
Mar 04, 2011 8.282 8.282 7.996 8.075 145,770,848 -0.19(-2.30%)
Mar 03, 2011 8.343 8.371 8.209 8.265 118,886,784 +0.06(+0.68%)
Mar 02, 2011 8.209 8.338 8.187 8.209 119,811,800 +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.