Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.29 10.37 10.13 10.17 3,417,472 -0.09(-0.92%)
Apr 28, 2011 10.32 10.47 10.16 10.27 5,326,895 -0.08(-0.75%)
Apr 27, 2011 10.11 10.42 10.05 10.35 6,263,252 +0.25(+2.47%)
Apr 26, 2011 10.00 10.14 9.955 10.10 3,377,676 +0.13(+1.30%)
Apr 25, 2011 9.847 10.10 9.796 9.968 2,819,933 +0.13(+1.31%)
Apr 21, 2011 10.19 10.19 9.709 9.839 4,017,219 -0.27(-2.64%)
Apr 20, 2011 10.09 10.34 9.994 10.11 4,816,970 +0.06(+0.60%)
Apr 19, 2011 9.839 10.05 9.796 10.05 5,152,614 +0.31(+3.19%)
Apr 18, 2011 9.753 9.899 9.658 9.735 5,525,171 -0.08(-0.79%)
Apr 15, 2011 9.658 9.864 9.623 9.813 3,940,303 +0.16(+1.61%)
Apr 14, 2011 9.658 9.753 9.597 9.658 2,855,938 -0.07(-0.71%)
Apr 13, 2011 9.890 9.933 9.606 9.727 4,575,736 -0.04(-0.44%)
Apr 12, 2011 9.821 9.821 9.641 9.770 6,384,430 -0.13(-1.31%)
Apr 11, 2011 10.04 10.07 9.796 9.899 4,812,198 -0.10(-1.03%)
Apr 08, 2011 10.20 10.30 9.951 10.00 5,888,469 -0.18(-1.78%)
Apr 07, 2011 10.17 10.31 10.08 10.18 4,884,920 -0.02(-0.17%)
Apr 06, 2011 10.17 10.23 9.933 10.20 5,069,347 +0.13(+1.28%)
Apr 05, 2011 9.735 10.28 9.442 10.07 16,714,354 -0.44(-4.18%)
Apr 04, 2011 10.74 10.77 10.36 10.51 6,564,637 -0.20(-1.85%)
Apr 01, 2011 10.83 10.86 10.67 10.71 4,858,871 -0.01(-0.08%)
Mar 31, 2011 10.85 10.92 10.65 10.72 3,831,677 -0.16(-1.43%)
Mar 30, 2011 11.21 11.21 10.86 10.87 4,440,621 -0.28(-2.47%)
Mar 29, 2011 11.30 11.36 11.09 11.15 4,492,770 -0.22(-1.90%)
Mar 28, 2011 11.54 11.72 11.34 11.36 2,580,763 -0.15(-1.27%)
Mar 25, 2011 11.42 11.61 11.35 11.51 2,392,621 +0.10(+0.91%)
Mar 24, 2011 11.47 11.48 11.20 11.41 2,153,620 -0.04(-0.38%)
Mar 23, 2011 11.42 11.49 11.23 11.45 3,726,803 +0.05(+0.45%)
Mar 22, 2011 11.54 11.55 11.23 11.40 4,042,131 -0.10(-0.90%)
Mar 21, 2011 11.51 11.59 11.46 11.50 4,589,222 +0.22(+1.99%)
Mar 18, 2011 11.42 11.43 11.20 11.28 4,383,528 +0.08(+0.69%)
Mar 17, 2011 11.17 11.28 11.05 11.20 4,673,771 +0.25(+2.28%)
Mar 16, 2011 11.11 11.24 10.90 10.95 7,485,399 -0.43(-3.79%)
Mar 15, 2011 11.25 11.46 11.22 11.38 5,818,545 +0.09(+0.76%)
Mar 14, 2011 11.25 11.44 11.03 11.29 3,713,601 -0.07(-0.61%)
Mar 11, 2011 11.33 11.44 11.19 11.36 2,178,536 +0.02(+0.15%)
Mar 10, 2011 11.39 11.53 11.27 11.35 2,889,801 -0.31(-2.66%)
Mar 09, 2011 11.64 11.73 11.39 11.66 3,365,915 -0.04(-0.37%)
Mar 08, 2011 11.13 11.76 11.06 11.70 6,173,307 +0.62(+5.60%)
Mar 07, 2011 11.37 11.38 11.03 11.08 4,268,153 -0.19(-1.68%)
Mar 04, 2011 11.57 11.58 11.20 11.27 3,610,648 -0.30(-2.61%)
Mar 03, 2011 11.46 11.61 11.20 11.57 4,737,721 +0.32(+2.83%)
Mar 02, 2011 11.08 11.48 11.07 11.25 4,674,336 +0.20(+1.79%)
Mar 01, 2011 11.45 11.48 11.03 11.05 5,495,284 -0.36(-3.17%)
Feb 28, 2011 11.68 11.77 11.29 11.42 3,747,149 -0.23(-2.00%)
Feb 25, 2011 11.52 11.70 11.30 11.65 2,964,868 +0.24(+2.12%)
Feb 24, 2011 11.53 11.71 11.31 11.41 5,146,244 -0.07(-0.60%)
Feb 23, 2011 11.77 11.98 11.05 11.48 7,294,961 -0.23(-1.99%)
Feb 22, 2011 12.47 12.47 11.67 11.71 5,327,627 -0.95(-7.49%)
Feb 18, 2011 12.90 12.98 12.64 12.66 3,270,489 -0.18(-1.41%)
Feb 17, 2011 12.58 12.90 12.58 12.84 2,804,987 +0.22(+1.78%)
Feb 16, 2011 12.50 12.73 12.50 12.61 3,133,890 +0.26(+2.09%)
Feb 15, 2011 12.30 12.52 12.22 12.35 2,340,507 -0.01(-0.07%)
Feb 14, 2011 12.68 12.72 12.23 12.36 3,560,937 -0.38(-2.98%)
Feb 11, 2011 12.78 12.85 12.58 12.74 2,969,250 -0.09(-0.74%)
Feb 10, 2011 12.89 13.05 12.63 12.84 3,664,633 -0.15(-1.13%)
Feb 09, 2011 12.92 13.18 12.79 12.98 4,115,542 +0.14(+1.07%)
Feb 08, 2011 12.30 12.89 12.21 12.85 4,408,857 +0.56(+4.56%)
Feb 07, 2011 11.98 12.42 11.98 12.29 3,787,109 +0.31(+2.59%)
Feb 04, 2011 12.21 12.28 11.87 11.98 8,165,147 -0.71(-5.57%)
Feb 03, 2011 12.71 12.79 12.52 12.68 3,978,827 -0.16(-1.27%)
Feb 02, 2011 13.03 13.10 12.72 12.85 2,626,182 -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.