Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.710 6.950 6.580 6.850 551,028 +0.20(+3.01%)
Apr 28, 2011 6.650 6.720 6.450 6.650 530,156 -0.04(-0.60%)
Apr 27, 2011 6.810 6.810 6.470 6.690 542,513 -0.10(-1.47%)
Apr 26, 2011 6.740 6.860 6.700 6.790 440,854 +0.09(+1.34%)
Apr 25, 2011 6.580 6.730 6.500 6.700 481,587 +0.17(+2.60%)
Apr 21, 2011 6.580 6.680 6.400 6.530 535,906 -0.03(-0.46%)
Apr 20, 2011 6.580 6.600 6.450 6.560 670,010 +0.10(+1.55%)
Apr 19, 2011 6.450 6.570 6.330 6.460 323,635 +0.01(+0.16%)
Apr 18, 2011 6.560 6.570 6.310 6.450 601,913 -0.25(-3.73%)
Apr 15, 2011 6.620 6.800 6.600 6.700 402,891 +0.06(+0.90%)
Apr 14, 2011 6.590 6.660 6.430 6.640 325,196 -0.02(-0.30%)
Apr 13, 2011 6.790 6.970 6.650 6.660 543,264 -0.04(-0.60%)
Apr 12, 2011 6.810 6.835 6.560 6.700 635,629 -0.24(-3.46%)
Apr 11, 2011 7.460 7.460 6.800 6.940 724,533 -0.49(-6.59%)
Apr 08, 2011 7.400 7.550 7.280 7.430 384,848 +0.08(+1.09%)
Apr 07, 2011 7.460 7.580 7.290 7.350 417,573 -0.09(-1.21%)
Apr 06, 2011 7.880 7.980 7.410 7.440 705,750 -0.40(-5.10%)
Apr 05, 2011 7.780 8.040 7.770 7.840 592,882 +0.03(+0.38%)
Apr 04, 2011 7.720 7.840 7.630 7.810 403,360 +0.10(+1.30%)
Apr 01, 2011 7.800 7.850 7.610 7.710 514,474 -0.06(-0.77%)
Mar 31, 2011 7.640 7.790 7.580 7.770 553,704 +0.13(+1.70%)
Mar 30, 2011 7.640 7.640 7.640 7.640 582,118 +0.04(+0.53%)
Mar 29, 2011 7.440 7.680 7.350 7.600 543,288 +0.11(+1.47%)
Mar 28, 2011 7.520 7.600 7.350 7.490 699,333 -0.01(-0.13%)
Mar 25, 2011 7.560 7.680 7.370 7.500 638,500 -0.02(-0.27%)
Mar 24, 2011 7.570 7.590 7.260 7.520 402,952 +0.01(+0.13%)
Mar 23, 2011 7.720 7.740 7.450 7.510 543,131 -0.25(-3.22%)
Mar 22, 2011 7.550 7.810 7.500 7.760 502,782 +0.21(+2.78%)
Mar 21, 2011 7.520 7.570 7.450 7.550 588,141 +0.00(+0.00%)
Mar 18, 2011 7.730 7.787 7.500 7.550 789,488 -0.04(-0.53%)
Mar 17, 2011 7.150 7.620 6.980 7.590 1,328,281 +0.89(+13.28%)
Mar 16, 2011 6.530 6.870 6.520 6.700 746,640 +0.07(+1.06%)
Mar 15, 2011 6.540 7.150 6.480 6.630 1,556,185 -0.52(-7.27%)
Mar 14, 2011 7.000 7.230 6.950 7.150 577,026 +0.09(+1.27%)
Mar 11, 2011 6.960 7.130 6.870 7.060 742,554 -0.06(-0.84%)
Mar 10, 2011 7.210 7.210 6.860 7.120 991,883 -0.26(-3.52%)
Mar 09, 2011 7.610 7.660 7.330 7.380 678,829 -0.30(-3.91%)
Mar 08, 2011 7.520 7.730 7.240 7.680 775,729 +0.14(+1.86%)
Mar 07, 2011 7.880 7.940 7.330 7.540 1,149,241 -0.34(-4.31%)
Mar 04, 2011 8.050 8.050 7.762 7.880 674,530 -0.13(-1.62%)
Mar 03, 2011 8.100 8.150 7.930 8.010 855,557 +0.02(+0.25%)
Mar 02, 2011 8.210 8.290 7.830 7.990 901,506 -0.27(-3.27%)
Mar 01, 2011 8.480 8.600 8.200 8.260 873,927 -0.12(-1.43%)
Feb 28, 2011 8.560 8.650 8.330 8.380 1,525,385 -0.06(-0.71%)
Feb 25, 2011 8.440 8.500 8.140 8.440 1,307,462 +0.12(+1.44%)
Feb 24, 2011 7.800 8.450 7.800 8.320 1,688,520 +0.52(+6.67%)
Feb 23, 2011 7.670 7.930 7.580 7.800 1,084,658 +0.15(+1.96%)
Feb 22, 2011 8.000 8.120 7.580 7.650 1,161,617 -0.33(-4.14%)
Feb 18, 2011 8.090 8.300 7.900 7.980 677,162 -0.07(-0.87%)
Feb 17, 2011 7.750 8.110 7.620 8.050 870,166 +0.25(+3.21%)
Feb 16, 2011 7.740 8.030 7.700 7.800 1,081,779 +0.08(+1.04%)
Feb 15, 2011 7.780 7.800 7.680 7.720 1,046,733 -0.05(-0.64%)
Feb 14, 2011 7.780 7.850 7.750 7.770 1,214,975 +0.02(+0.26%)
Feb 11, 2011 7.720 7.805 7.610 7.750 4,811,261 -0.32(-3.97%)
Feb 10, 2011 8.200 8.380 8.020 8.070 1,333,416 -0.23(-2.77%)
Feb 09, 2011 8.350 8.500 8.160 8.300 709,558 -0.03(-0.36%)
Feb 08, 2011 7.810 8.400 7.560 8.330 2,153,594 +0.23(+2.84%)
Feb 07, 2011 8.990 9.150 8.000 8.100 2,132,496 -1.09(-11.86%)
Feb 04, 2011 9.170 9.360 9.010 9.190 705,025 +0.06(+0.66%)
Feb 03, 2011 8.980 9.280 8.960 9.130 555,788 +0.19(+2.13%)
Feb 02, 2011 9.180 9.200 8.790 8.940 876,968 -0.29(-3.14%)
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.