Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.826 9.964 9.696 9.748 3,305,218 -0.06(-0.62%)
May 23, 2011 9.731 10.02 9.713 9.808 2,571,706 -0.09(-0.87%)
May 20, 2011 9.748 9.998 9.739 9.895 2,914,815 +0.16(+1.60%)
May 19, 2011 9.774 9.817 9.575 9.739 3,102,140 +0.04(+0.45%)
May 18, 2011 9.506 9.826 9.480 9.696 4,653,249 +0.28(+2.93%)
May 17, 2011 9.592 9.610 9.377 9.420 4,602,834 -0.22(-2.24%)
May 16, 2011 9.523 9.782 9.480 9.636 3,186,293 +0.08(+0.81%)
May 13, 2011 9.687 9.756 9.446 9.558 3,004,394 -0.13(-1.34%)
May 12, 2011 9.687 9.921 9.618 9.687 4,033,526 -0.04(-0.44%)
May 11, 2011 9.851 9.990 9.636 9.731 3,666,104 -0.14(-1.40%)
May 10, 2011 9.938 9.990 9.851 9.869 3,412,746 -0.08(-0.78%)
May 09, 2011 10.27 10.27 9.921 9.946 2,343,747 -0.31(-3.03%)
May 06, 2011 10.49 10.60 10.22 10.26 3,537,146 -0.13(-1.25%)
May 05, 2011 9.990 10.51 9.955 10.39 5,690,267 +0.31(+3.09%)
May 04, 2011 9.998 10.08 9.860 10.08 5,357,531 +0.09(+0.95%)
May 03, 2011 9.946 10.14 9.903 9.981 4,360,219 +0.00(+0.02%)
May 02, 2011 9.970 9.996 9.962 9.979 4,617,951 -0.16(-1.61%)
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%)
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.