Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.194 9.224 8.988 9.188 7,850,457 +0.01(+0.07%)
Feb 25, 2011 9.037 9.195 8.982 9.182 7,496,736 +0.16(+1.81%)
Feb 24, 2011 8.765 9.357 8.765 9.019 21,828,184 +0.44(+5.15%)
Feb 23, 2011 8.571 8.765 8.486 8.577 7,053,487 +0.02(+0.21%)
Feb 22, 2011 8.686 8.934 8.517 8.559 10,822,669 -0.24(-2.68%)
Feb 18, 2011 8.619 8.801 8.589 8.795 6,909,139 +0.19(+2.25%)
Feb 17, 2011 8.523 8.910 8.517 8.601 11,893,563 +0.09(+1.07%)
Feb 16, 2011 8.444 8.644 8.335 8.511 12,413,136 +0.08(+1.00%)
Feb 15, 2011 7.948 8.432 7.942 8.426 16,981,438 +0.44(+5.53%)
Feb 14, 2011 8.021 8.130 7.918 7.984 5,425,244 -0.03(-0.38%)
Feb 11, 2011 7.966 8.044 7.839 8.015 5,492,497 +0.07(+0.84%)
Feb 10, 2011 7.984 8.009 7.827 7.948 5,537,981 -0.05(-0.68%)
Feb 09, 2011 7.712 8.045 7.687 8.002 9,287,063 +0.28(+3.60%)
Feb 08, 2011 7.742 7.803 7.694 7.724 8,145,483 -0.02(-0.23%)
Feb 07, 2011 7.785 7.851 7.718 7.742 3,452,870 -0.01(-0.16%)
Feb 04, 2011 7.767 7.779 7.664 7.755 4,559,619 +0.04(+0.55%)
Feb 03, 2011 7.761 7.827 7.706 7.712 6,398,327 -0.04(-0.55%)
Feb 02, 2011 7.652 7.785 7.627 7.755 5,221,752 +0.09(+1.18%)
Feb 01, 2011 7.621 7.706 7.537 7.664 6,890,561 +0.09(+1.20%)
Jan 31, 2011 7.591 7.694 7.500 7.573 9,179,915 +0.01(+0.16%)
Jan 28, 2011 7.930 7.930 7.500 7.561 17,760,082 -0.37(-4.65%)
Jan 27, 2011 7.948 8.009 7.797 7.930 7,867,649 +0.02(+0.31%)
Jan 26, 2011 7.924 7.962 7.773 7.906 8,066,799 +0.00(+0.00%)
Jan 25, 2011 8.015 8.105 7.724 7.906 10,865,177 -0.15(-1.88%)
Jan 24, 2011 8.317 8.335 7.900 8.057 11,185,531 -0.28(-3.34%)
Jan 21, 2011 8.196 8.341 8.172 8.335 10,790,600 +0.34(+4.31%)
Jan 20, 2011 7.863 8.033 7.833 7.990 10,513,357 +0.09(+1.15%)
Jan 19, 2011 7.942 7.954 7.827 7.900 6,348,567 -0.04(-0.46%)
Jan 18, 2011 7.761 7.954 7.748 7.936 9,489,649 +0.19(+2.42%)
Jan 14, 2011 7.561 7.748 7.555 7.748 5,718,819 +0.17(+2.23%)
Jan 13, 2011 7.646 7.646 7.494 7.579 6,969,997 -0.06(-0.79%)
Jan 12, 2011 7.748 7.748 7.615 7.640 6,837,737 -0.07(-0.94%)
Jan 11, 2011 7.676 7.736 7.543 7.712 10,806,152 +0.05(+0.71%)
Jan 10, 2011 7.706 7.706 7.500 7.658 8,204,297 -0.07(-0.94%)
Jan 07, 2011 7.634 7.736 7.446 7.730 11,466,338 +0.11(+1.51%)
Jan 06, 2011 7.609 7.712 7.561 7.615 5,390,966 -0.04(-0.47%)
Jan 05, 2011 7.410 7.670 7.410 7.652 7,611,380 +0.21(+2.85%)
Jan 04, 2011 7.573 7.615 7.440 7.440 9,224,772 -0.22(-2.84%)
Jan 03, 2011 7.349 7.767 7.204 7.658 14,021,834 +0.45(+6.30%)
Dec 31, 2010 7.119 7.222 7.065 7.204 5,915,854 +0.07(+1.02%)
Dec 30, 2010 7.119 7.156 7.065 7.131 5,540,292 +0.01(+0.17%)
Dec 29, 2010 7.198 7.222 7.053 7.119 7,649,630 -0.04(-0.51%)
Dec 28, 2010 7.180 7.258 7.095 7.156 13,820,434 +0.02(+0.25%)
Dec 27, 2010 7.240 7.258 6.914 7.138 21,129,930 -0.54(-7.01%)
Dec 23, 2010 7.791 7.821 7.646 7.676 4,636,486 -0.13(-1.63%)
Dec 22, 2010 7.761 7.821 7.742 7.803 3,850,829 +0.04(+0.47%)
Dec 21, 2010 7.833 7.863 7.742 7.767 5,753,935 -0.06(-0.77%)
Dec 20, 2010 7.845 7.954 7.815 7.827 4,821,362 -0.03(-0.38%)
Dec 17, 2010 7.827 7.875 7.761 7.857 7,121,576 +0.01(+0.15%)
Dec 16, 2010 7.960 7.978 7.821 7.845 6,853,640 -0.04(-0.54%)
Dec 15, 2010 7.906 7.960 7.833 7.888 6,015,253 -0.05(-0.69%)
Dec 14, 2010 8.039 8.051 7.900 7.942 7,701,229 -0.10(-1.28%)
Dec 13, 2010 7.918 8.148 7.845 8.045 8,505,903 +0.16(+1.99%)
Dec 10, 2010 7.900 7.900 7.821 7.888 6,418,067 -0.01(-0.15%)
Dec 09, 2010 7.833 7.954 7.755 7.900 10,269,084 +0.30(+3.90%)
Dec 08, 2010 8.171 8.177 7.370 7.603 23,834,316 -0.50(-6.13%)
Dec 07, 2010 7.890 8.201 7.884 8.099 13,991,333 +0.22(+2.73%)
Dec 06, 2010 7.878 7.914 7.630 7.884 13,675,864 +0.02(+0.23%)
Dec 03, 2010 7.968 8.016 7.854 7.866 10,775,630 -0.13(-1.57%)
Dec 02, 2010 7.621 8.141 7.579 7.992 13,804,135 +0.41(+5.36%)
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.