Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.69 11.77 11.57 11.57 96,296,632 -0.12(-1.04%)
Mar 30, 2011 11.69 11.88 11.67 11.69 89,255,488 -0.07(-0.63%)
Mar 29, 2011 11.61 11.77 11.60 11.77 84,746,936 +0.21(+1.81%)
Mar 28, 2011 11.67 11.79 11.54 11.56 94,229,632 -0.06(-0.52%)
Mar 25, 2011 11.69 11.71 11.56 11.62 79,156,832 -0.05(-0.46%)
Mar 24, 2011 11.85 11.86 11.67 11.67 85,895,088 -0.15(-1.25%)
Mar 23, 2011 11.71 11.83 11.66 11.82 77,557,824 +0.09(+0.74%)
Mar 22, 2011 11.71 11.84 11.63 11.73 95,046,824 +0.04(+0.36%)
Mar 21, 2011 11.74 11.80 11.63 11.69 85,364,864 +0.17(+1.44%)
Mar 18, 2011 11.67 11.71 11.48 11.52 186,163,120 +0.09(+0.82%)
Mar 17, 2011 11.52 11.56 11.41 11.43 123,865,160 -0.03(-0.29%)
Mar 16, 2011 11.65 11.81 11.44 11.46 138,960,416 -0.23(-1.96%)
Mar 15, 2011 11.64 11.75 11.60 11.69 144,159,968 -0.31(-2.58%)
Mar 14, 2011 11.97 12.02 11.93 12.00 67,156,704 -0.07(-0.56%)
Mar 11, 2011 11.97 12.11 11.94 12.07 101,512,784 +0.02(+0.17%)
Mar 10, 2011 12.13 12.15 12.04 12.05 95,085,288 -0.13(-1.10%)
Mar 09, 2011 12.18 12.24 12.12 12.18 79,108,072 -0.07(-0.55%)
Mar 08, 2011 12.22 12.30 12.12 12.25 81,715,800 +0.01(+0.11%)
Mar 07, 2011 12.34 12.35 12.12 12.24 105,361,552 -0.13(-1.09%)
Mar 04, 2011 12.46 12.50 12.31 12.37 85,373,800 -0.09(-0.70%)
Mar 03, 2011 12.53 12.54 12.44 12.46 84,771,984 +0.02(+0.16%)
Mar 02, 2011 12.43 12.52 12.40 12.44 94,238,432 -0.04(-0.32%)
Mar 01, 2011 12.55 12.63 12.44 12.48 92,131,688 +0.00(+0.00%)
Feb 28, 2011 12.52 12.61 12.45 12.48 92,555,744 -0.05(-0.43%)
Feb 25, 2011 12.45 12.57 12.42 12.53 73,176,712 +0.19(+1.52%)
Feb 24, 2011 12.36 12.45 12.26 12.34 106,832,384 -0.03(-0.22%)
Feb 23, 2011 12.49 12.55 12.30 12.37 132,588,080 -0.13(-1.02%)
Feb 22, 2011 12.59 12.60 12.47 12.50 111,414,440 -0.17(-1.38%)
Feb 18, 2011 12.60 12.79 12.56 12.67 133,924,448 +0.11(+0.91%)
Feb 17, 2011 12.53 12.61 12.49 12.56 132,442,864 +0.07(+0.54%)
Feb 16, 2011 12.62 12.63 12.48 12.49 150,858,976 -0.06(-0.48%)
Feb 15, 2011 12.70 12.72 12.53 12.55 134,268,064 -0.09(-0.74%)
Feb 14, 2011 12.67 12.74 12.56 12.65 162,509,136 +0.07(+0.59%)
Feb 11, 2011 12.85 12.87 12.51 12.57 281,579,648 -0.15(-1.16%)
Feb 10, 2011 13.21 13.25 12.63 12.72 832,650,496 -2.10(-14.16%)
Feb 09, 2011 14.74 14.89 14.72 14.82 185,184,080 +0.03(+0.23%)
Feb 08, 2011 14.76 14.80 14.60 14.79 108,755,696 -0.03(-0.18%)
Feb 07, 2011 14.87 15.02 14.81 14.81 77,897,800 -0.01(-0.09%)
Feb 04, 2011 14.72 14.89 14.66 14.83 89,436,672 +0.09(+0.64%)
Feb 03, 2011 14.59 14.77 14.56 14.73 80,291,744 +0.20(+1.34%)
Feb 02, 2011 14.47 14.58 14.40 14.54 61,394,780 +0.10(+0.70%)
Feb 01, 2011 14.30 14.50 14.29 14.44 60,253,316 +0.22(+1.51%)
Jan 31, 2011 14.07 14.24 13.92 14.22 60,048,192 +0.15(+1.05%)
Jan 28, 2011 14.45 14.50 14.03 14.07 69,143,600 -0.34(-2.38%)
Jan 27, 2011 14.37 14.45 14.29 14.42 54,753,136 +0.01(+0.09%)
Jan 26, 2011 14.44 14.53 14.29 14.40 97,447,440 -0.08(-0.56%)
Jan 25, 2011 14.22 14.50 14.17 14.48 108,156,720 +0.25(+1.75%)
Jan 24, 2011 14.01 14.24 13.94 14.23 65,533,208 +0.30(+2.15%)
Jan 21, 2011 14.10 14.11 13.90 13.93 59,747,156 -0.03(-0.22%)
Jan 20, 2011 13.86 14.06 13.78 13.97 79,243,496 -0.03(-0.24%)
Jan 19, 2011 14.34 14.34 13.92 14.00 79,594,472 -0.27(-1.86%)
Jan 18, 2011 14.27 14.34 14.26 14.26 69,384,184 +0.00(+0.02%)
Jan 14, 2011 14.21 14.28 14.16 14.26 52,316,796 +0.09(+0.62%)
Jan 13, 2011 14.24 14.27 14.13 14.17 52,064,440 -0.03(-0.19%)
Jan 12, 2011 14.12 14.21 14.09 14.20 60,421,372 +0.16(+1.15%)
Jan 11, 2011 14.05 14.09 13.98 14.04 57,032,820 +0.06(+0.43%)
Jan 10, 2011 14.08 14.09 13.92 13.98 60,466,732 -0.12(-0.86%)
Jan 07, 2011 14.03 14.12 14.01 14.10 100,744,968 +0.01(+0.10%)
Jan 06, 2011 14.06 14.09 13.96 14.09 97,902,104 +0.12(+0.87%)
Jan 05, 2011 13.84 14.02 13.80 13.97 102,764,408 +0.17(+1.22%)
Jan 04, 2011 13.79 13.85 13.72 13.80 68,798,936 +0.02(+0.15%)
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.