Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.747 8.041 7.690 7.937 128,698,952 +0.21(+2.76%)
Jun 29, 2011 7.719 7.776 7.667 7.724 94,012,328 +0.05(+0.68%)
Jun 28, 2011 7.799 7.799 7.626 7.673 93,827,688 -0.07(-0.97%)
Jun 27, 2011 7.684 7.799 7.532 7.747 86,838,520 +0.13(+1.66%)
Jun 24, 2011 7.782 7.828 7.563 7.621 143,746,368 -0.13(-1.71%)
Jun 23, 2011 7.552 7.770 7.517 7.753 103,065,848 +0.06(+0.82%)
Jun 22, 2011 7.707 7.770 7.673 7.690 73,769,448 +0.02(+0.30%)
Jun 21, 2011 7.529 7.788 7.506 7.667 125,928,920 +0.22(+2.94%)
Jun 20, 2011 7.460 7.488 7.425 7.448 89,255,936 +0.10(+1.33%)
Jun 17, 2011 7.448 7.454 7.298 7.350 140,843,232 -0.03(-0.47%)
Jun 16, 2011 7.511 7.586 7.298 7.385 159,504,592 -0.18(-2.43%)
Jun 15, 2011 7.655 7.690 7.511 7.569 154,084,064 -0.16(-2.08%)
Jun 14, 2011 7.649 7.805 7.626 7.730 106,576,552 +0.17(+2.21%)
Jun 13, 2011 7.563 7.632 7.356 7.563 192,372,912 -0.12(-1.57%)
Jun 10, 2011 7.874 7.909 7.673 7.684 167,975,712 -0.26(-3.26%)
Jun 09, 2011 7.909 7.983 7.816 7.943 96,153,552 +0.06(+0.73%)
Jun 08, 2011 8.035 8.064 7.857 7.885 133,968,448 -0.14(-1.79%)
Jun 07, 2011 8.156 8.168 8.024 8.029 127,026,032 +0.02(+0.29%)
Jun 06, 2011 8.052 8.127 7.978 8.006 94,038,928 -0.06(-0.71%)
Jun 03, 2011 7.989 8.185 7.949 8.064 99,544,016 -0.37(-4.43%)
May 24, 2011 8.542 8.547 8.380 8.438 84,898,328 -0.08(-0.95%)
May 23, 2011 8.464 8.593 8.432 8.519 86,026,736 -0.12(-1.33%)
May 20, 2011 8.663 8.696 8.614 8.634 68,256,912 -0.07(-0.79%)
May 19, 2011 8.691 8.732 8.639 8.703 67,065,160 +0.00(+0.00%)
May 18, 2011 8.639 8.726 8.559 8.703 71,635,784 +0.09(+1.00%)
May 17, 2011 8.668 8.737 8.530 8.616 113,448,432 -0.09(-1.06%)
May 16, 2011 8.755 8.818 8.691 8.709 89,970,352 +0.03(+0.33%)
May 13, 2011 8.758 8.806 8.651 8.680 75,387,208 -0.10(-1.18%)
May 12, 2011 8.714 8.829 8.703 8.783 84,670,184 +0.06(+0.73%)
May 11, 2011 8.697 8.835 8.668 8.720 95,748,976 +0.00(+0.00%)
May 10, 2011 8.709 8.749 8.680 8.720 63,770,800 +0.04(+0.46%)
May 09, 2011 8.703 8.749 8.645 8.680 58,009,688 -0.02(-0.20%)
May 06, 2011 8.783 8.847 8.680 8.697 101,608,232 +0.02(+0.20%)
May 05, 2011 8.616 8.806 8.565 8.680 108,721,520 -0.04(-0.46%)
May 04, 2011 8.875 8.893 8.616 8.720 124,610,152 -0.13(-1.50%)
May 03, 2011 8.875 8.956 8.783 8.852 119,242,080 -0.04(-0.45%)
May 02, 2011 8.890 8.904 8.870 8.893 73,275,992 -0.01(-0.13%)
Apr 29, 2011 8.916 9.025 8.864 8.904 69,756,600 -0.02(-0.19%)
Apr 28, 2011 8.904 9.037 8.875 8.922 83,597,352 -0.05(-0.51%)
Apr 27, 2011 9.123 9.134 8.875 8.968 146,614,832 -0.05(-0.51%)
Apr 26, 2011 9.232 9.313 9.014 9.014 289,705,696 +0.07(+0.77%)
Apr 25, 2011 8.939 8.973 8.835 8.945 94,999,808 +0.06(+0.71%)
Apr 21, 2011 8.766 8.893 8.691 8.881 92,425,896 +0.20(+2.25%)
Apr 20, 2011 8.605 8.749 8.542 8.686 123,308,400 +0.25(+2.93%)
Apr 19, 2011 8.432 8.513 8.369 8.438 58,285,044 +0.02(+0.27%)
Apr 18, 2011 8.352 8.484 8.337 8.415 86,577,000 -0.05(-0.61%)
Apr 15, 2011 8.553 8.579 8.409 8.467 82,527,448 -0.06(-0.68%)
Apr 14, 2011 8.484 8.547 8.409 8.524 108,464,480 -0.10(-1.13%)
Apr 13, 2011 8.657 8.663 8.519 8.622 101,671,976 +0.04(+0.47%)
Apr 12, 2011 8.398 8.634 8.346 8.582 143,689,328 +0.03(+0.34%)
Apr 11, 2011 8.789 8.864 8.484 8.553 148,552,432 -0.27(-3.07%)
Apr 08, 2011 9.008 9.025 8.726 8.824 88,949,448 -0.12(-1.29%)
Apr 07, 2011 9.031 9.106 8.893 8.939 89,142,736 -0.12(-1.27%)
Apr 06, 2011 9.158 9.198 8.985 9.054 108,184,096 -0.03(-0.38%)
Apr 05, 2011 9.008 9.100 8.950 9.088 125,824,280 +0.14(+1.56%)
Apr 04, 2011 8.858 9.060 8.858 8.949 172,092,048 +0.22(+2.56%)
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.