Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.636 8.688 8.457 8.506 5,211,112 -0.12(-1.42%)
Mar 30, 2011 8.629 8.629 8.629 8.629 6,475,648 +0.09(+1.04%)
Mar 29, 2011 8.085 8.596 7.964 8.540 9,295,896 +0.40(+4.93%)
Mar 28, 2011 8.235 8.336 8.076 8.139 3,984,568 -0.09(-1.03%)
Mar 25, 2011 8.176 8.387 8.133 8.224 3,962,152 +0.07(+0.83%)
Mar 24, 2011 8.152 8.236 8.086 8.156 3,587,792 +0.04(+0.51%)
Mar 23, 2011 7.986 8.162 7.912 8.115 3,727,536 +0.09(+1.14%)
Mar 22, 2011 8.186 8.206 8.004 8.024 3,809,544 -0.17(-2.01%)
Mar 21, 2011 8.159 8.197 8.090 8.189 5,111,080 +0.28(+3.47%)
Mar 18, 2011 8.168 8.255 7.876 7.914 15,443,032 -0.47(-5.62%)
Mar 17, 2011 8.531 8.551 8.300 8.385 3,301,464 -0.04(-0.48%)
Mar 16, 2011 8.402 8.591 8.279 8.426 4,438,160 -0.01(-0.17%)
Mar 15, 2011 8.340 8.530 8.321 8.440 4,942,128 -0.09(-1.10%)
Mar 14, 2011 8.566 8.643 8.418 8.534 4,404,144 -0.15(-1.70%)
Mar 11, 2011 8.450 8.721 8.370 8.681 5,053,776 +0.22(+2.60%)
Mar 10, 2011 8.500 8.590 8.396 8.461 4,242,128 -0.14(-1.68%)
Mar 09, 2011 8.637 8.774 8.512 8.606 4,104,712 -0.08(-0.92%)
Mar 08, 2011 8.502 8.836 8.489 8.686 9,174,528 +0.20(+2.40%)
Mar 07, 2011 8.430 8.656 8.219 8.482 10,856,360 +0.07(+0.79%)
Mar 04, 2011 8.284 8.435 8.250 8.416 5,072,984 +0.10(+1.16%)
Mar 03, 2011 8.125 8.331 8.086 8.320 5,710,504 +0.33(+4.20%)
Mar 02, 2011 8.054 8.096 7.816 7.985 4,133,640 -0.07(-0.92%)
Mar 01, 2011 8.285 8.297 7.976 8.059 4,781,592 -0.22(-2.66%)
Feb 28, 2011 8.291 8.326 8.117 8.279 3,609,488 +0.03(+0.32%)
Feb 25, 2011 8.109 8.384 8.105 8.252 5,330,624 +0.18(+2.26%)
Feb 24, 2011 8.000 8.159 7.924 8.070 5,130,736 +0.04(+0.48%)
Feb 23, 2011 8.250 8.307 7.785 8.031 8,088,984 -0.24(-2.87%)
Feb 22, 2011 8.350 8.566 8.262 8.269 4,223,648 -0.21(-2.49%)
Feb 18, 2011 8.428 8.525 8.363 8.480 3,122,576 +0.04(+0.46%)
Feb 17, 2011 8.420 8.500 8.303 8.441 3,373,312 -0.03(-0.35%)
Feb 16, 2011 8.435 8.534 8.354 8.471 4,323,520 +0.05(+0.64%)
Feb 15, 2011 8.463 8.590 8.354 8.418 6,013,072 -0.20(-2.35%)
Feb 14, 2011 8.731 8.804 8.604 8.620 6,751,376 -0.11(-1.22%)
Feb 11, 2011 8.625 8.746 8.564 8.726 4,944,752 +0.18(+2.08%)
Feb 10, 2011 8.287 8.654 8.242 8.549 8,251,472 +0.24(+2.89%)
Feb 09, 2011 8.339 8.581 8.303 8.309 7,667,400 -0.06(-0.78%)
Feb 08, 2011 8.162 8.399 8.131 8.374 8,383,584 +0.18(+2.26%)
Feb 07, 2011 7.963 8.194 7.916 8.189 9,431,408 +0.23(+2.84%)
Feb 04, 2011 7.520 8.119 7.476 7.963 12,228,432 +0.43(+5.71%)
Feb 03, 2011 7.430 7.602 7.428 7.532 6,378,136 +0.11(+1.43%)
Feb 02, 2011 7.508 7.585 7.418 7.426 5,837,592 -0.10(-1.28%)
Feb 01, 2011 7.500 7.558 7.441 7.522 7,879,256 +0.04(+0.53%)
Jan 31, 2011 7.485 7.545 7.406 7.482 7,510,056 +0.01(+0.18%)
Jan 28, 2011 7.486 7.622 7.383 7.469 9,771,352 -0.00(-0.07%)
Jan 27, 2011 7.018 7.494 6.978 7.474 25,632,648 +0.74(+10.97%)
Jan 26, 2011 6.635 6.766 6.566 6.735 6,555,224 +0.11(+1.66%)
Jan 25, 2011 6.692 6.714 6.471 6.625 8,933,848 -0.07(-0.97%)
Jan 24, 2011 6.744 6.919 6.652 6.690 10,422,608 +0.03(+0.51%)
Jan 21, 2011 6.787 6.824 6.634 6.656 6,143,960 -0.11(-1.55%)
Jan 20, 2011 6.875 6.951 6.750 6.761 4,646,400 -0.14(-2.03%)
Jan 19, 2011 7.104 7.124 6.883 6.901 4,457,688 -0.20(-2.85%)
Jan 18, 2011 7.037 7.104 6.970 7.104 3,904,264 +0.07(+0.94%)
Jan 14, 2011 6.925 7.044 6.914 7.037 2,416,640 +0.10(+1.50%)
Jan 13, 2011 6.897 6.938 6.856 6.934 2,528,360 +0.06(+0.82%)
Jan 12, 2011 6.874 6.945 6.848 6.878 2,152,168 +0.08(+1.16%)
Jan 11, 2011 6.989 7.000 6.769 6.799 3,057,264 -0.10(-1.50%)
Jan 10, 2011 6.651 6.952 6.582 6.902 4,218,528 +0.21(+3.12%)
Jan 07, 2011 6.850 6.850 6.595 6.694 4,950,024 -0.14(-1.99%)
Jan 06, 2011 6.969 6.982 6.784 6.830 3,563,944 -0.11(-1.62%)
Jan 05, 2011 6.821 6.992 6.790 6.942 3,427,864 +0.11(+1.63%)
Jan 04, 2011 6.965 7.014 6.740 6.831 4,910,456 -0.12(-1.66%)
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.