Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.44 10.53 10.29 10.33 3,366,508 -0.10(-0.92%)
Apr 28, 2011 10.48 10.63 10.31 10.42 5,247,455 -0.08(-0.75%)
Apr 27, 2011 10.26 10.57 10.20 10.50 6,169,849 +0.25(+2.47%)
Apr 26, 2011 10.15 10.29 10.11 10.25 3,327,305 +0.13(+1.30%)
Apr 25, 2011 9.996 10.25 9.944 10.12 2,777,880 +0.13(+1.31%)
Apr 21, 2011 10.35 10.35 9.856 9.988 3,957,311 -0.27(-2.64%)
Apr 20, 2011 10.24 10.49 10.14 10.26 4,745,135 +0.06(+0.60%)
Apr 19, 2011 9.988 10.20 9.944 10.20 5,075,773 +0.31(+3.19%)
Apr 18, 2011 9.900 10.05 9.804 9.883 5,442,775 -0.08(-0.79%)
Apr 15, 2011 9.804 10.01 9.769 9.961 3,881,542 +0.16(+1.61%)
Apr 14, 2011 9.804 9.900 9.743 9.804 2,813,348 -0.07(-0.71%)
Apr 13, 2011 10.04 10.08 9.751 9.874 4,507,498 -0.04(-0.44%)
Apr 12, 2011 9.970 9.970 9.786 9.918 6,289,219 -0.13(-1.31%)
Apr 11, 2011 10.19 10.22 9.944 10.05 4,740,434 -0.11(-1.03%)
Apr 08, 2011 10.35 10.45 10.10 10.15 5,800,655 -0.18(-1.78%)
Apr 07, 2011 10.33 10.47 10.23 10.34 4,812,071 -0.02(-0.17%)
Apr 06, 2011 10.32 10.38 10.08 10.35 4,993,748 +0.13(+1.28%)
Apr 05, 2011 9.883 10.43 9.585 10.22 16,465,095 -0.45(-4.18%)
Apr 04, 2011 10.91 10.93 10.51 10.67 6,466,740 -0.20(-1.85%)
Apr 01, 2011 10.99 11.03 10.83 10.87 4,786,411 -0.01(-0.08%)
Mar 31, 2011 11.01 11.08 10.81 10.88 3,774,535 -0.16(-1.43%)
Mar 30, 2011 11.38 11.38 11.02 11.04 4,374,399 -0.28(-2.47%)
Mar 29, 2011 11.47 11.54 11.26 11.32 4,425,770 -0.22(-1.90%)
Mar 28, 2011 11.71 11.89 11.51 11.54 2,542,277 -0.15(-1.27%)
Mar 25, 2011 11.60 11.79 11.53 11.68 2,356,940 +0.11(+0.91%)
Mar 24, 2011 11.64 11.66 11.37 11.58 2,121,503 -0.04(-0.38%)
Mar 23, 2011 11.59 11.67 11.40 11.62 3,671,225 +0.05(+0.45%)
Mar 22, 2011 11.72 11.73 11.40 11.57 3,981,851 -0.10(-0.90%)
Mar 21, 2011 11.69 11.76 11.63 11.68 4,520,783 +0.23(+1.99%)
Mar 18, 2011 11.59 11.61 11.37 11.45 4,318,157 +0.08(+0.69%)
Mar 17, 2011 11.33 11.45 11.22 11.37 4,604,071 +0.25(+2.28%)
Mar 16, 2011 11.28 11.41 11.06 11.12 7,373,770 -0.44(-3.79%)
Mar 15, 2011 11.42 11.63 11.39 11.55 5,731,774 +0.09(+0.76%)
Mar 14, 2011 11.42 11.61 11.20 11.47 3,658,220 -0.07(-0.61%)
Mar 11, 2011 11.50 11.61 11.36 11.54 2,146,048 +0.02(+0.15%)
Mar 10, 2011 11.56 11.70 11.44 11.52 2,846,706 -0.31(-2.66%)
Mar 09, 2011 11.82 11.90 11.56 11.83 3,315,720 -0.04(-0.37%)
Mar 08, 2011 11.30 11.94 11.23 11.88 6,081,245 +0.63(+5.60%)
Mar 07, 2011 11.54 11.55 11.19 11.25 4,204,503 -0.19(-1.68%)
Mar 04, 2011 11.75 11.75 11.37 11.44 3,556,802 -0.31(-2.61%)
Mar 03, 2011 11.63 11.79 11.37 11.75 4,667,068 +0.32(+2.83%)
Mar 02, 2011 11.25 11.65 11.24 11.42 4,604,628 +0.20(+1.79%)
Mar 01, 2011 11.62 11.66 11.19 11.22 5,413,333 -0.37(-3.17%)
Feb 28, 2011 11.86 11.95 11.46 11.59 3,691,268 -0.24(-2.00%)
Feb 25, 2011 11.69 11.88 11.47 11.82 2,920,653 +0.24(+2.11%)
Feb 24, 2011 11.70 11.89 11.48 11.58 5,069,498 -0.07(-0.60%)
Feb 23, 2011 11.95 12.16 11.22 11.65 7,186,172 -0.24(-1.99%)
Feb 22, 2011 12.65 12.65 11.85 11.89 5,248,177 -0.96(-7.49%)
Feb 18, 2011 13.09 13.18 12.83 12.85 3,221,717 -0.18(-1.41%)
Feb 17, 2011 12.77 13.09 12.77 13.03 2,763,156 +0.23(+1.78%)
Feb 16, 2011 12.69 12.93 12.69 12.80 3,087,155 +0.26(+2.09%)
Feb 15, 2011 12.49 12.71 12.40 12.54 2,305,603 -0.01(-0.07%)
Feb 14, 2011 12.87 12.92 12.42 12.55 3,507,833 -0.38(-2.97%)
Feb 11, 2011 12.97 13.04 12.77 12.93 2,924,970 -0.10(-0.74%)
Feb 10, 2011 13.08 13.25 12.83 13.03 3,609,983 -0.15(-1.13%)
Feb 09, 2011 13.12 13.38 12.98 13.18 4,054,167 +0.14(+1.07%)
Feb 08, 2011 12.49 13.08 12.39 13.04 4,343,108 +0.57(+4.56%)
Feb 07, 2011 12.17 12.61 12.17 12.47 3,730,633 +0.31(+2.59%)
Feb 04, 2011 12.39 12.46 12.05 12.16 8,043,381 -0.72(-5.57%)
Feb 03, 2011 12.90 12.98 12.71 12.87 3,919,491 -0.17(-1.27%)
Feb 02, 2011 13.22 13.29 12.92 13.04 2,587,018 -0.24(-1.78%)
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.