Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.87 10.91 10.80 10.85 86,010,664 +0.05(+0.47%)
Feb 25, 2011 10.73 10.82 10.71 10.80 77,178,960 +0.15(+1.40%)
Feb 24, 2011 10.65 10.70 10.52 10.65 124,776,280 -0.03(-0.24%)
Feb 23, 2011 10.71 10.80 10.54 10.68 179,405,232 -0.05(-0.44%)
Feb 22, 2011 10.89 10.95 10.70 10.72 158,700,176 -0.34(-3.06%)
Feb 18, 2011 11.05 11.07 11.01 11.06 50,068,552 +0.02(+0.22%)
Feb 17, 2011 11.01 11.06 10.98 11.04 55,058,452 -0.01(-0.12%)
Feb 16, 2011 11.03 11.06 10.98 11.05 55,590,416 +0.06(+0.54%)
Feb 15, 2011 10.98 11.04 10.95 10.99 76,517,552 -0.01(-0.13%)
Feb 14, 2011 10.99 11.02 10.95 11.00 54,384,668 +0.01(+0.05%)
Feb 11, 2011 10.81 11.03 10.79 11.00 114,682,824 +0.15(+1.37%)
Feb 10, 2011 10.80 10.87 10.78 10.85 67,705,184 -0.00(-0.01%)
Feb 09, 2011 10.86 10.91 10.77 10.85 86,708,216 -0.08(-0.70%)
Feb 08, 2011 10.86 10.95 10.82 10.93 75,580,344 +0.08(+0.71%)
Feb 07, 2011 10.73 10.88 10.73 10.85 77,956,216 +0.16(+1.46%)
Feb 04, 2011 10.69 10.70 10.61 10.69 96,703,744 -0.00(-0.05%)
Feb 03, 2011 10.70 10.72 10.60 10.70 80,215,904 +0.00(+0.03%)
Feb 02, 2011 10.75 10.78 10.68 10.70 72,393,896 -0.08(-0.78%)
Feb 01, 2011 10.62 10.81 10.62 10.78 99,209,040 +0.22(+2.07%)
Jan 31, 2011 10.48 10.58 10.48 10.56 98,192,400 +0.10(+0.92%)
Jan 28, 2011 10.66 10.73 10.45 10.46 175,654,080 -0.19(-1.74%)
Jan 27, 2011 10.56 10.66 10.55 10.65 111,336,216 +0.09(+0.88%)
Jan 26, 2011 10.60 10.62 10.55 10.56 86,048,616 -0.01(-0.09%)
Jan 25, 2011 10.53 10.60 10.44 10.57 107,134,912 -0.02(-0.20%)
Jan 24, 2011 10.62 10.64 10.55 10.59 69,216,552 -0.01(-0.11%)
Jan 21, 2011 10.59 10.65 10.55 10.60 117,757,032 +0.08(+0.80%)
Jan 20, 2011 10.46 10.55 10.42 10.51 145,673,152 +0.05(+0.49%)
Jan 19, 2011 10.62 10.66 10.43 10.46 182,337,008 -0.24(-2.23%)
Jan 18, 2011 10.74 10.75 10.65 10.70 95,203,512 -0.06(-0.60%)
Jan 14, 2011 10.59 10.79 10.58 10.77 143,016,848 +0.17(+1.61%)
Jan 13, 2011 10.65 10.66 10.56 10.60 94,248,600 -0.04(-0.35%)
Jan 12, 2011 10.58 10.64 10.56 10.63 127,128,304 +0.18(+1.68%)
Jan 11, 2011 10.48 10.53 10.41 10.46 77,741,832 +0.04(+0.41%)
Jan 10, 2011 10.39 10.45 10.32 10.41 135,025,360 -0.03(-0.25%)
Jan 07, 2011 10.57 10.59 10.32 10.44 276,630,784 -0.09(-0.90%)
Jan 06, 2011 10.61 10.63 10.53 10.54 103,968,104 -0.07(-0.66%)
Jan 05, 2011 10.44 10.62 10.43 10.60 150,946,560 +0.12(+1.10%)
Jan 04, 2011 10.53 10.55 10.39 10.49 82,965,520 -0.01(-0.06%)
Jan 03, 2011 10.41 10.52 10.39 10.50 143,229,792 +0.23(+2.19%)
Dec 31, 2010 10.23 10.28 10.22 10.27 34,166,480 +0.01(+0.13%)
Dec 30, 2010 10.29 10.29 10.22 10.26 57,203,792 -0.03(-0.31%)
Dec 29, 2010 10.32 10.33 10.28 10.29 39,154,808 -0.02(-0.20%)
Dec 28, 2010 10.31 10.34 10.28 10.31 53,011,568 +0.00(+0.01%)
Dec 27, 2010 10.22 10.31 10.16 10.31 37,515,148 +0.09(+0.88%)
Dec 23, 2010 10.28 10.28 10.18 10.22 45,747,580 -0.07(-0.72%)
Dec 22, 2010 10.22 10.32 10.20 10.29 110,836,376 +0.11(+1.11%)
Dec 21, 2010 10.04 10.19 10.04 10.18 74,742,560 +0.17(+1.74%)
Dec 20, 2010 10.02 10.04 9.974 10.01 62,930,244 +0.01(+0.06%)
Dec 17, 2010 9.961 10.01 9.909 10.000 96,142,880 +0.05(+0.49%)
Dec 16, 2010 9.961 10.02 9.900 9.951 136,883,280 +0.01(+0.13%)
Dec 15, 2010 9.977 10.06 9.919 9.938 128,471,328 -0.08(-0.80%)
Dec 14, 2010 10.11 10.15 9.983 10.02 108,668,344 -0.09(-0.89%)
Dec 13, 2010 10.16 10.18 10.08 10.11 78,696,800 -0.01(-0.06%)
Dec 10, 2010 10.06 10.12 9.996 10.11 88,175,272 +0.09(+0.89%)
Dec 09, 2010 9.970 10.05 9.919 10.02 121,038,952 +0.12(+1.23%)
Dec 08, 2010 9.752 9.906 9.739 9.903 151,464,624 +0.16(+1.61%)
Dec 07, 2010 9.868 9.868 9.720 9.746 166,991,392 +0.04(+0.39%)
Dec 06, 2010 9.720 9.765 9.681 9.707 82,085,976 -0.04(-0.40%)
Dec 03, 2010 9.649 9.765 9.598 9.746 141,669,312 +0.03(+0.33%)
Dec 02, 2010 9.514 9.726 9.502 9.713 176,994,992 +0.24(+2.56%)
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.