Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.206 8.263 8.006 8.139 157,952 -0.06(-0.70%)
Jun 29, 2011 8.235 8.340 8.120 8.197 157,340 -0.02(-0.23%)
Jun 28, 2011 8.178 8.292 8.120 8.216 111,762 +0.03(+0.35%)
Jun 27, 2011 7.996 8.254 7.958 8.187 331,469 +0.17(+2.14%)
Jun 24, 2011 8.092 8.092 7.910 8.015 322,532 -0.08(-0.94%)
Jun 23, 2011 7.824 8.111 7.662 8.092 171,024 +0.16(+2.05%)
Jun 22, 2011 7.748 8.111 7.739 7.929 129,220 +0.10(+1.34%)
Jun 21, 2011 7.710 7.834 7.624 7.824 195,088 +0.15(+1.99%)
Jun 20, 2011 7.634 7.777 7.595 7.672 146,368 +0.00(+0.00%)
Jun 17, 2011 7.815 7.872 7.672 7.672 255,887 -0.08(-0.99%)
Jun 16, 2011 7.643 7.777 7.443 7.748 213,835 +0.11(+1.50%)
Jun 15, 2011 7.643 7.777 7.481 7.634 150,581 -0.11(-1.48%)
Jun 14, 2011 7.767 7.825 7.720 7.748 262,529 +0.11(+1.50%)
Jun 13, 2011 7.519 7.681 7.481 7.634 309,087 +0.16(+2.17%)
Jun 10, 2011 7.376 7.567 7.252 7.471 290,516 +0.02(+0.26%)
Jun 09, 2011 7.395 7.567 7.204 7.452 98,133 +0.07(+0.90%)
Jun 08, 2011 7.567 7.729 7.290 7.386 107,255 -0.22(-2.89%)
Jun 07, 2011 7.653 7.815 7.548 7.605 124,857 +0.04(+0.50%)
Jun 06, 2011 7.777 7.786 7.557 7.567 219,988 -0.23(-2.94%)
Jun 03, 2011 7.939 8.006 7.720 7.796 205,173 +0.14(+1.87%)
May 24, 2011 7.844 7.844 7.595 7.653 213,136 -0.12(-1.60%)
May 23, 2011 7.662 7.843 7.643 7.777 164,767 -0.09(-1.09%)
May 20, 2011 7.834 7.920 7.786 7.863 330,535 -0.03(-0.36%)
May 19, 2011 7.939 7.949 7.824 7.891 287,078 +0.02(+0.24%)
May 18, 2011 7.853 7.939 7.805 7.872 297,208 +0.04(+0.49%)
May 17, 2011 7.538 7.968 7.462 7.834 234,446 +0.27(+3.53%)
May 16, 2011 7.767 7.929 7.567 7.567 173,097 -0.23(-3.00%)
May 13, 2011 7.968 7.996 7.786 7.801 196,047 -0.13(-1.62%)
May 12, 2011 7.853 8.015 7.710 7.929 357,702 +0.10(+1.34%)
May 11, 2011 7.653 7.882 7.634 7.824 322,648 +0.05(+0.61%)
May 10, 2011 7.634 7.824 7.615 7.777 400,021 +0.08(+0.99%)
May 09, 2011 7.204 7.824 7.176 7.700 486,986 +0.05(+0.62%)
May 06, 2011 7.634 7.872 7.510 7.653 1,258,299 +0.87(+12.80%)
May 05, 2011 6.632 6.918 6.613 6.784 181,687 +0.11(+1.72%)
May 04, 2011 6.928 6.928 6.641 6.670 111,740 -0.17(-2.51%)
May 03, 2011 6.918 6.994 6.765 6.842 129,396 -0.09(-1.24%)
May 02, 2011 7.004 7.118 6.899 6.928 227,075 +0.02(+0.28%)
Apr 29, 2011 6.727 6.966 6.689 6.908 393,347 +0.19(+2.84%)
Apr 28, 2011 6.613 6.727 6.603 6.718 545,409 -0.05(-0.71%)
Apr 27, 2011 6.956 6.956 6.737 6.765 384,479 -0.14(-2.07%)
Apr 26, 2011 6.813 7.028 6.803 6.908 217,142 +0.11(+1.69%)
Apr 25, 2011 6.803 6.861 6.641 6.794 146,482 +0.02(+0.28%)
Apr 21, 2011 6.870 6.870 6.613 6.775 84,819 -0.02(-0.28%)
Apr 20, 2011 6.718 6.870 6.718 6.794 86,142 +0.21(+3.19%)
Apr 19, 2011 6.689 6.708 6.508 6.584 82,506 -0.06(-0.86%)
Apr 18, 2011 6.727 6.746 6.489 6.641 107,445 -0.23(-3.33%)
Apr 15, 2011 6.832 6.908 6.641 6.870 91,433 +0.01(+0.14%)
Apr 14, 2011 6.689 6.928 6.679 6.861 74,963 +0.06(+0.84%)
Apr 13, 2011 6.928 6.937 6.632 6.803 144,110 -0.09(-1.25%)
Apr 12, 2011 7.032 7.109 6.870 6.889 125,520 -0.20(-2.76%)
Apr 11, 2011 7.042 7.204 7.013 7.085 66,155 +0.02(+0.34%)
Apr 08, 2011 7.386 7.405 7.023 7.061 138,875 -0.32(-4.39%)
Apr 07, 2011 7.328 7.491 7.252 7.386 115,933 +0.10(+1.44%)
Apr 06, 2011 7.004 7.328 6.966 7.281 176,608 +0.31(+4.52%)
Apr 05, 2011 6.889 7.042 6.880 6.966 92,374 +0.04(+0.55%)
Apr 04, 2011 7.071 7.252 6.889 6.928 187,594 -0.22(-3.07%)
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.