Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 12.86 13.21 12.85 13.04 3,767,522 +0.35(+2.72%)
Jan 31, 2011 12.83 13.00 12.66 12.69 3,047,567 -0.10(-0.80%)
Jan 28, 2011 13.14 13.22 12.72 12.79 3,507,314 -0.32(-2.48%)
Jan 27, 2011 13.20 13.52 12.78 13.12 5,541,599 -0.17(-1.29%)
Jan 26, 2011 13.06 13.78 12.96 13.29 6,716,701 +0.25(+1.90%)
Jan 25, 2011 12.96 13.31 12.74 13.04 2,745,482 -0.03(-0.20%)
Jan 24, 2011 12.65 13.15 12.54 13.07 4,256,712 +0.42(+3.31%)
Jan 21, 2011 12.96 13.02 12.47 12.65 4,315,510 -0.16(-1.27%)
Jan 20, 2011 12.66 13.07 12.54 12.81 4,736,284 +0.18(+1.42%)
Jan 19, 2011 13.23 13.25 12.60 12.63 4,710,331 -0.59(-4.46%)
Jan 18, 2011 13.25 13.32 13.00 13.22 3,378,080 -0.21(-1.59%)
Jan 14, 2011 12.86 13.55 12.78 13.43 5,509,094 +0.56(+4.32%)
Jan 13, 2011 12.93 12.95 12.74 12.88 2,743,922 -0.06(-0.46%)
Jan 12, 2011 12.82 13.13 12.58 12.94 3,917,541 +0.30(+2.37%)
Jan 11, 2011 12.77 13.07 12.58 12.64 7,485,422 +0.06(+0.48%)
Jan 10, 2011 12.80 12.82 12.33 12.58 8,412,388 -0.46(-3.54%)
Jan 07, 2011 12.92 13.29 12.53 13.04 16,493,669 +0.79(+6.42%)
Jan 06, 2011 12.35 12.52 12.13 12.25 6,292,587 +0.02(+0.14%)
Jan 05, 2011 11.62 12.24 11.61 12.24 5,479,103 +0.47(+4.00%)
Jan 04, 2011 12.16 12.21 11.66 11.77 4,406,522 -0.39(-3.24%)
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.