Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.55 11.59 11.37 11.38 8,733,907 -0.19(-1.64%)
Apr 28, 2011 11.54 11.62 11.49 11.57 4,348,748 -0.02(-0.17%)
Apr 27, 2011 11.42 11.59 11.39 11.59 4,898,809 +0.18(+1.58%)
Apr 26, 2011 11.26 11.45 11.26 11.41 6,321,296 +0.16(+1.42%)
Apr 25, 2011 11.36 11.39 11.23 11.25 4,405,676 -0.07(-0.62%)
Apr 21, 2011 11.28 11.38 11.27 11.32 4,830,874 +0.03(+0.27%)
Apr 20, 2011 11.35 11.43 11.28 11.29 7,506,770 +0.07(+0.62%)
Apr 19, 2011 11.18 11.34 11.16 11.22 8,509,558 +0.07(+0.63%)
Apr 18, 2011 11.12 11.21 10.99 11.15 5,652,971 -0.08(-0.71%)
Apr 15, 2011 11.30 11.34 11.10 11.23 8,306,499 +0.02(+0.18%)
Apr 14, 2011 11.04 11.24 10.97 11.21 7,624,631 +0.08(+0.70%)
Apr 13, 2011 11.03 11.24 11.02 11.13 6,098,729 +0.11(+1.02%)
Apr 12, 2011 11.05 11.12 10.98 11.02 6,397,561 -0.11(-0.99%)
Apr 11, 2011 11.17 11.19 11.07 11.13 5,716,663 -0.01(-0.09%)
Apr 08, 2011 11.09 11.31 11.08 11.14 13,015,965 +0.06(+0.54%)
Apr 07, 2011 11.32 11.34 11.07 11.08 13,810,283 -0.27(-2.38%)
Apr 06, 2011 11.06 11.45 11.04 11.35 13,619,307 +0.38(+3.46%)
Apr 05, 2011 11.00 11.04 10.92 10.97 8,435,813 -0.04(-0.36%)
Apr 04, 2011 11.01 11.05 10.99 11.01 4,151,385 +0.00(+0.00%)
Apr 01, 2011 11.00 11.05 10.91 11.01 7,814,319 +0.04(+0.36%)
Mar 31, 2011 10.97 11.09 10.93 10.97 7,539,736 +0.00(+0.00%)
Mar 30, 2011 11.05 11.06 10.91 10.97 7,176,604 +0.01(+0.09%)
Mar 29, 2011 10.97 11.07 10.88 10.96 6,726,089 -0.01(-0.09%)
Mar 28, 2011 10.98 11.02 10.87 10.97 6,614,854 -0.01(-0.09%)
Mar 25, 2011 11.04 11.11 10.97 10.98 5,674,648 +0.02(+0.18%)
Mar 24, 2011 10.86 11.07 10.85 10.96 8,643,833 +0.12(+1.11%)
Mar 23, 2011 10.69 10.89 10.59 10.84 10,834,572 +0.10(+0.93%)
Mar 22, 2011 10.73 10.84 10.63 10.74 5,228,004 -0.01(-0.09%)
Mar 21, 2011 10.80 10.92 10.65 10.75 4,826,259 +0.14(+1.32%)
Mar 18, 2011 10.60 10.74 10.53 10.61 10,856,333 +0.16(+1.53%)
Mar 17, 2011 10.61 10.69 10.41 10.45 8,362,986 -0.03(-0.26%)
Mar 16, 2011 10.75 10.82 10.47 10.48 13,129,793 -0.36(-3.34%)
Mar 15, 2011 10.55 10.96 10.53 10.84 13,096,862 -0.05(-0.46%)
Mar 14, 2011 10.81 10.95 10.71 10.89 19,790,532 -0.16(-1.45%)
Mar 11, 2011 10.97 11.05 10.90 11.05 8,266,885 +0.01(+0.09%)
Mar 10, 2011 10.99 11.15 10.94 11.04 13,408,602 -0.07(-0.63%)
Mar 09, 2011 11.09 11.15 11.00 11.11 6,757,841 +0.00(+0.00%)
Mar 08, 2011 10.94 11.19 10.94 11.11 5,601,230 +0.20(+1.83%)
Mar 07, 2011 11.30 11.31 10.85 10.91 10,485,390 -0.36(-3.19%)
Mar 04, 2011 11.22 11.27 11.16 11.27 6,573,803 +0.06(+0.54%)
Mar 03, 2011 11.08 11.23 11.07 11.21 7,879,337 +0.21(+1.91%)
Mar 02, 2011 10.97 11.09 10.87 11.00 10,546,483 +0.05(+0.46%)
Mar 01, 2011 11.16 11.17 10.94 10.95 6,940,143 -0.17(-1.53%)
Feb 28, 2011 11.16 11.18 10.96 11.12 7,682,151 +0.01(+0.09%)
Feb 25, 2011 10.90 11.13 10.79 11.11 13,530,117 +0.33(+3.06%)
Feb 24, 2011 10.77 10.98 10.69 10.78 12,785,595 -0.01(-0.09%)
Feb 23, 2011 10.94 10.96 10.71 10.79 16,617,001 -0.17(-1.55%)
Feb 22, 2011 10.96 11.10 10.90 10.96 9,212,120 -0.11(-0.99%)
Feb 18, 2011 11.02 11.17 10.96 11.07 9,850,243 +0.04(+0.36%)
Feb 17, 2011 10.96 11.09 10.91 11.03 6,954,230 +0.08(+0.73%)
Feb 16, 2011 10.93 11.10 10.90 10.95 12,136,541 +0.01(+0.09%)
Feb 15, 2011 10.98 11.00 10.83 10.94 9,607,189 -0.01(-0.09%)
Feb 14, 2011 10.82 10.98 10.78 10.95 11,135,572 +0.17(+1.58%)
Feb 11, 2011 10.69 10.94 10.60 10.78 17,570,776 +0.03(+0.28%)
Feb 10, 2011 10.90 10.99 10.40 10.75 49,040,584 -0.94(-8.04%)
Feb 09, 2011 11.90 11.96 11.63 11.69 15,859,510 -0.19(-1.60%)
Feb 08, 2011 11.81 11.91 11.71 11.88 8,110,709 +0.08(+0.68%)
Feb 07, 2011 11.80 11.84 11.68 11.80 6,561,019 +0.06(+0.51%)
Feb 04, 2011 11.67 11.77 11.56 11.74 11,292,549 +0.10(+0.86%)
Feb 03, 2011 11.66 11.73 11.42 11.64 15,146,059 -0.05(-0.43%)
Feb 02, 2011 11.59 11.83 11.40 11.69 12,264,854 +0.04(+0.34%)
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.