Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.25 10.34 10.10 10.14 3,428,484 -0.09(-0.92%)
Apr 28, 2011 10.29 10.43 10.12 10.24 5,344,059 -0.08(-0.75%)
Apr 27, 2011 10.07 10.38 10.01 10.31 6,283,434 +0.25(+2.47%)
Apr 26, 2011 9.970 10.11 9.923 10.06 3,388,559 +0.13(+1.30%)
Apr 25, 2011 9.816 10.06 9.764 9.936 2,829,020 +0.13(+1.31%)
Apr 21, 2011 10.16 10.16 9.678 9.807 4,030,163 -0.27(-2.64%)
Apr 20, 2011 10.06 10.31 9.962 10.07 4,832,491 +0.06(+0.60%)
Apr 19, 2011 9.807 10.01 9.764 10.01 5,169,217 +0.31(+3.19%)
Apr 18, 2011 9.721 9.867 9.627 9.704 5,542,975 -0.08(-0.79%)
Apr 15, 2011 9.627 9.833 9.592 9.781 3,953,000 +0.15(+1.61%)
Apr 14, 2011 9.627 9.721 9.567 9.627 2,865,141 -0.07(-0.71%)
Apr 13, 2011 9.859 9.902 9.575 9.695 4,590,480 -0.04(-0.44%)
Apr 12, 2011 9.790 9.790 9.610 9.738 6,405,002 -0.13(-1.31%)
Apr 11, 2011 10.00 10.04 9.764 9.867 4,827,704 -0.10(-1.03%)
Apr 08, 2011 10.17 10.26 9.919 9.970 5,907,444 -0.18(-1.78%)
Apr 07, 2011 10.14 10.28 10.05 10.15 4,900,660 -0.02(-0.17%)
Apr 06, 2011 10.13 10.19 9.902 10.17 5,085,681 +0.13(+1.28%)
Apr 05, 2011 9.704 10.24 9.412 10.04 16,768,212 -0.44(-4.18%)
Apr 04, 2011 10.71 10.73 10.32 10.48 6,585,790 -0.20(-1.85%)
Apr 01, 2011 10.79 10.83 10.63 10.67 4,874,527 -0.01(-0.08%)
Mar 31, 2011 10.81 10.88 10.61 10.68 3,844,023 -0.15(-1.43%)
Mar 30, 2011 11.17 11.17 10.82 10.84 4,454,930 -0.27(-2.47%)
Mar 29, 2011 11.27 11.33 11.05 11.11 4,507,247 -0.21(-1.90%)
Mar 28, 2011 11.50 11.68 11.30 11.33 2,589,079 -0.15(-1.27%)
Mar 25, 2011 11.39 11.58 11.32 11.47 2,400,330 +0.10(+0.91%)
Mar 24, 2011 11.43 11.45 11.16 11.37 2,160,560 -0.04(-0.38%)
Mar 23, 2011 11.38 11.46 11.19 11.41 3,738,811 +0.05(+0.45%)
Mar 22, 2011 11.51 11.52 11.19 11.36 4,055,155 -0.10(-0.90%)
Mar 21, 2011 11.48 11.55 11.42 11.46 4,604,010 +0.22(+1.99%)
Mar 18, 2011 11.38 11.40 11.16 11.24 4,397,653 +0.08(+0.69%)
Mar 17, 2011 11.13 11.24 11.02 11.16 4,688,831 +0.25(+2.28%)
Mar 16, 2011 11.08 11.21 10.86 10.91 7,509,519 -0.43(-3.78%)
Mar 15, 2011 11.22 11.42 11.18 11.34 5,837,294 +0.09(+0.76%)
Mar 14, 2011 11.22 11.40 11.00 11.26 3,725,567 -0.07(-0.61%)
Mar 11, 2011 11.29 11.40 11.16 11.33 2,185,556 +0.02(+0.15%)
Mar 10, 2011 11.35 11.49 11.23 11.31 2,899,113 -0.31(-2.66%)
Mar 09, 2011 11.60 11.69 11.35 11.62 3,376,761 -0.04(-0.37%)
Mar 08, 2011 11.10 11.72 11.03 11.66 6,193,199 +0.62(+5.60%)
Mar 07, 2011 11.34 11.34 10.99 11.04 4,281,906 -0.19(-1.68%)
Mar 04, 2011 11.53 11.54 11.16 11.23 3,622,282 -0.30(-2.61%)
Mar 03, 2011 11.42 11.58 11.16 11.53 4,752,987 +0.32(+2.83%)
Mar 02, 2011 11.04 11.44 11.04 11.22 4,689,398 +0.20(+1.79%)
Mar 01, 2011 11.41 11.45 10.99 11.02 5,512,991 -0.36(-3.17%)
Feb 28, 2011 11.64 11.73 11.25 11.38 3,759,223 -0.23(-2.00%)
Feb 25, 2011 11.48 11.66 11.27 11.61 2,974,421 +0.24(+2.12%)
Feb 24, 2011 11.49 11.67 11.28 11.37 5,162,826 -0.07(-0.60%)
Feb 23, 2011 11.73 11.94 11.02 11.44 7,318,467 -0.23(-1.99%)
Feb 22, 2011 12.43 12.43 11.64 11.67 5,344,794 -0.94(-7.49%)
Feb 18, 2011 12.86 12.94 12.60 12.62 3,281,028 -0.18(-1.41%)
Feb 17, 2011 12.54 12.86 12.54 12.80 2,814,025 +0.22(+1.78%)
Feb 16, 2011 12.46 12.69 12.46 12.57 3,143,989 +0.26(+2.09%)
Feb 15, 2011 12.26 12.48 12.18 12.31 2,348,048 -0.01(-0.07%)
Feb 14, 2011 12.64 12.68 12.19 12.32 3,572,411 -0.38(-2.98%)
Feb 11, 2011 12.74 12.80 12.54 12.70 2,978,818 -0.09(-0.74%)
Feb 10, 2011 12.85 13.01 12.59 12.80 3,676,441 -0.15(-1.13%)
Feb 09, 2011 12.88 13.14 12.74 12.94 4,128,803 +0.14(+1.07%)
Feb 08, 2011 12.26 12.85 12.17 12.80 4,423,063 +0.56(+4.56%)
Feb 07, 2011 11.95 12.38 11.95 12.25 3,799,312 +0.31(+2.59%)
Feb 04, 2011 12.17 12.24 11.83 11.94 8,191,457 -0.70(-5.57%)
Feb 03, 2011 12.67 12.74 12.48 12.64 3,991,648 -0.16(-1.27%)
Feb 02, 2011 12.98 13.05 12.68 12.80 2,634,645 -0.23(-1.78%)
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.