Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 9.167 9.203 8.817 8.907 11,334,587 -0.28(-3.09%)
Feb 28, 2011 9.197 9.227 8.991 9.191 7,847,832 +0.01(+0.07%)
Feb 25, 2011 9.040 9.198 8.985 9.185 7,494,229 +0.16(+1.81%)
Feb 24, 2011 8.768 9.361 8.768 9.022 21,820,884 +0.44(+5.15%)
Feb 23, 2011 8.574 8.768 8.489 8.580 7,051,129 +0.02(+0.21%)
Feb 22, 2011 8.689 8.937 8.519 8.562 10,819,050 -0.24(-2.68%)
Feb 18, 2011 8.622 8.804 8.592 8.798 6,906,828 +0.19(+2.25%)
Feb 17, 2011 8.526 8.913 8.519 8.604 11,889,585 +0.09(+1.07%)
Feb 16, 2011 8.447 8.647 8.338 8.513 12,408,985 +0.08(+1.01%)
Feb 15, 2011 7.951 8.435 7.945 8.429 16,975,760 +0.44(+5.53%)
Feb 14, 2011 8.023 8.132 7.920 7.987 5,423,429 -0.03(-0.38%)
Feb 11, 2011 7.969 8.047 7.842 8.017 5,490,661 +0.07(+0.84%)
Feb 10, 2011 7.987 8.011 7.830 7.951 5,536,129 -0.05(-0.68%)
Feb 09, 2011 7.715 8.048 7.690 8.005 9,283,957 +0.28(+3.60%)
Feb 08, 2011 7.745 7.806 7.697 7.727 8,142,759 -0.02(-0.23%)
Feb 07, 2011 7.787 7.854 7.721 7.745 3,451,715 -0.01(-0.16%)
Feb 04, 2011 7.769 7.781 7.667 7.757 4,558,094 +0.04(+0.55%)
Feb 03, 2011 7.763 7.830 7.709 7.715 6,396,188 -0.04(-0.55%)
Feb 02, 2011 7.654 7.787 7.630 7.757 5,220,006 +0.09(+1.18%)
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.