Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.928 10.28 9.812 10.15 8,459,354 +0.21(+2.15%)
May 23, 2011 9.892 9.993 9.562 9.941 8,367,696 -0.04(-0.43%)
May 20, 2011 9.953 10.09 9.928 9.983 4,053,494 -0.02(-0.18%)
May 19, 2011 10.15 10.15 9.934 10.00 4,381,676 -0.08(-0.79%)
May 18, 2011 9.812 10.14 9.727 10.08 9,613,756 +0.27(+2.74%)
May 17, 2011 9.623 9.812 9.568 9.812 7,427,228 +0.11(+1.13%)
May 16, 2011 9.659 9.800 9.623 9.702 6,067,522 +0.03(+0.32%)
May 13, 2011 9.714 9.837 9.635 9.672 5,633,547 -0.09(-0.88%)
May 12, 2011 9.659 9.757 9.390 9.757 13,625,400 +0.06(+0.63%)
May 11, 2011 9.568 9.864 9.525 9.696 9,111,340 +0.13(+1.41%)
May 10, 2011 9.690 9.733 9.293 9.562 23,576,516 -0.18(-1.82%)
May 09, 2011 10.52 10.58 9.549 9.739 29,341,496 -0.80(-7.60%)
May 06, 2011 10.59 10.72 10.52 10.54 6,984,372 +0.02(+0.23%)
May 05, 2011 10.36 10.56 10.19 10.52 10,277,337 +0.14(+1.36%)
May 04, 2011 10.54 10.66 10.33 10.37 7,767,765 -0.17(-1.57%)
May 03, 2011 10.64 10.68 10.48 10.54 6,405,429 -0.15(-1.37%)
May 02, 2011 10.70 10.70 10.66 10.69 8,990,264 +0.12(+1.10%)
Apr 29, 2011 10.81 10.84 10.56 10.57 5,651,083 -0.19(-1.76%)
Apr 28, 2011 10.74 10.90 10.67 10.76 7,173,516 +0.06(+0.51%)
Apr 27, 2011 10.85 10.85 10.51 10.70 12,185,894 -0.18(-1.68%)
Apr 26, 2011 10.99 10.99 10.83 10.89 4,821,577 -0.04(-0.39%)
Apr 25, 2011 10.94 10.94 10.83 10.93 6,630,418 +0.14(+1.30%)
Apr 21, 2011 10.89 11.00 10.77 10.79 5,903,747 -0.11(-1.01%)
Apr 20, 2011 10.92 10.96 10.83 10.90 5,790,799 +0.09(+0.79%)
Apr 19, 2011 10.84 10.92 10.69 10.81 4,259,013 +0.01(+0.11%)
Apr 18, 2011 10.70 10.81 10.63 10.80 5,567,910 +0.01(+0.06%)
Apr 15, 2011 10.72 10.85 10.70 10.80 5,773,759 +0.04(+0.34%)
Apr 14, 2011 10.69 10.87 10.67 10.76 6,045,178 -0.01(-0.06%)
Apr 13, 2011 10.63 10.91 10.63 10.77 8,301,676 +0.18(+1.73%)
Apr 12, 2011 10.52 10.71 10.48 10.58 9,995,510 -0.05(-0.52%)
Apr 11, 2011 10.63 10.80 10.59 10.64 8,405,323 -0.01(-0.11%)
Apr 08, 2011 10.91 11.00 10.55 10.65 9,406,818 -0.34(-3.06%)
Apr 07, 2011 10.66 11.00 10.64 10.99 13,192,719 +0.28(+2.57%)
Apr 06, 2011 10.88 10.88 10.65 10.71 14,727,930 -0.16(-1.52%)
Apr 05, 2011 10.67 11.00 10.67 10.88 9,089,065 +0.07(+0.68%)
Apr 04, 2011 10.66 10.99 10.61 10.80 13,968,705 +0.14(+1.32%)
Apr 01, 2011 10.32 10.86 10.32 10.66 11,493,318 +0.43(+4.18%)
Mar 31, 2011 10.22 10.36 10.20 10.23 6,810,707 -0.01(-0.12%)
Mar 30, 2011 10.30 10.38 10.23 10.25 6,941,500 -0.02(-0.24%)
Mar 29, 2011 10.17 10.34 10.15 10.27 5,217,826 +0.09(+0.90%)
Mar 28, 2011 10.15 10.23 10.11 10.18 5,054,649 +0.05(+0.54%)
Mar 25, 2011 10.09 10.15 9.965 10.12 3,879,154 +0.06(+0.55%)
Mar 24, 2011 9.971 10.10 9.941 10.07 5,592,639 +0.13(+1.29%)
Mar 23, 2011 9.818 9.959 9.653 9.941 5,807,586 +0.09(+0.93%)
Mar 22, 2011 9.910 9.977 9.812 9.849 7,875,209 -0.07(-0.74%)
Mar 21, 2011 9.983 10.00 9.861 9.922 11,615,683 +0.10(+1.00%)
Mar 18, 2011 9.800 9.849 9.727 9.824 10,550,622 +0.11(+1.13%)
Mar 17, 2011 9.757 9.837 9.650 9.714 8,345,208 +0.04(+0.44%)
Mar 16, 2011 9.720 9.843 9.540 9.672 12,421,768 -0.06(-0.57%)
Mar 15, 2011 9.714 9.809 9.708 9.727 8,165,118 -0.09(-0.93%)
Mar 14, 2011 9.592 9.928 9.543 9.818 13,480,496 +0.15(+1.52%)
Mar 11, 2011 9.537 9.831 9.531 9.672 11,565,179 -0.01(-0.13%)
Mar 10, 2011 9.690 10.05 9.525 9.684 24,006,964 +0.40(+4.28%)
Mar 09, 2011 9.146 9.305 9.109 9.286 10,071,957 +0.10(+1.13%)
Mar 08, 2011 8.889 9.293 8.871 9.182 9,446,880 +0.34(+3.80%)
Mar 07, 2011 8.798 8.943 8.755 8.846 7,384,491 +0.09(+1.04%)
Mar 04, 2011 8.889 8.955 8.659 8.755 7,120,698 -0.14(-1.56%)
Mar 03, 2011 8.907 8.949 8.768 8.895 6,538,155 +0.08(+0.89%)
Mar 02, 2011 8.901 8.943 8.755 8.816 7,178,706 -0.09(-1.02%)
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.