Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.06 11.27 11.03 11.22 85,427,912 +0.22(+2.01%)
Feb 25, 2011 11.03 11.06 10.92 11.00 53,391,556 -0.02(-0.21%)
Feb 24, 2011 10.97 11.06 10.89 11.03 69,946,336 +0.08(+0.75%)
Feb 23, 2011 10.96 11.01 10.89 10.94 73,938,384 -0.08(-0.69%)
Feb 22, 2011 11.01 11.16 10.92 11.02 106,192,960 -0.18(-1.56%)
Feb 18, 2011 11.30 11.30 11.13 11.20 69,491,168 -0.11(-0.93%)
Feb 17, 2011 11.21 11.31 11.10 11.30 73,147,608 +0.05(+0.47%)
Feb 16, 2011 11.13 11.26 11.08 11.25 64,154,816 +0.13(+1.21%)
Feb 15, 2011 11.06 11.11 10.97 11.11 63,899,100 +0.00(+0.00%)
Feb 14, 2011 10.98 11.12 10.92 11.11 61,211,512 +0.13(+1.18%)
Feb 11, 2011 10.92 11.06 10.86 10.98 71,815,880 -0.08(-0.70%)
Feb 10, 2011 11.09 11.11 11.02 11.06 66,804,472 -0.05(-0.47%)
Feb 09, 2011 11.13 11.16 11.00 11.11 58,416,812 -0.06(-0.57%)
Feb 08, 2011 11.08 11.19 11.08 11.18 43,250,504 +0.07(+0.63%)
Feb 07, 2011 11.24 11.26 11.08 11.11 69,792,256 -0.15(-1.35%)
Feb 04, 2011 11.14 11.26 11.05 11.26 74,835,144 +0.23(+2.12%)
Feb 03, 2011 11.00 11.23 10.89 11.03 112,216,128 -0.04(-0.32%)
Feb 02, 2011 11.14 11.21 10.98 11.06 125,376,336 -0.04(-0.32%)
Feb 01, 2011 10.68 11.19 10.66 11.10 232,949,744 +0.58(+5.49%)
Jan 31, 2011 10.50 10.58 10.48 10.52 72,804,800 +0.04(+0.39%)
Jan 28, 2011 10.70 10.72 10.47 10.48 81,047,560 -0.19(-1.79%)
Jan 27, 2011 10.61 10.69 10.55 10.67 74,099,080 +0.07(+0.65%)
Jan 26, 2011 10.74 10.74 10.60 10.60 94,234,040 -0.06(-0.60%)
Jan 25, 2011 10.74 10.83 10.63 10.66 121,870,616 -0.02(-0.22%)
Jan 24, 2011 10.58 10.70 10.57 10.69 108,782,512 +0.09(+0.82%)
Jan 21, 2011 10.54 10.61 10.49 10.60 68,830,704 +0.07(+0.65%)
Jan 20, 2011 10.58 10.61 10.40 10.53 87,360,176 -0.05(-0.44%)
Jan 19, 2011 10.64 10.68 10.48 10.58 66,136,860 -0.03(-0.33%)
Jan 18, 2011 10.59 10.65 10.56 10.61 54,216,852 +0.02(+0.22%)
Jan 14, 2011 10.50 10.59 10.48 10.59 52,124,488 +0.07(+0.66%)
Jan 13, 2011 10.59 10.67 10.47 10.52 79,495,632 -0.09(-0.82%)
Jan 12, 2011 10.56 10.62 10.52 10.61 47,506,308 +0.09(+0.82%)
Jan 11, 2011 10.50 10.58 10.47 10.52 56,436,892 -0.02(-0.16%)
Jan 10, 2011 10.52 10.59 10.48 10.54 194,767,808 -0.05(-0.49%)
Jan 07, 2011 10.50 10.61 10.39 10.59 226,376,288 +0.16(+1.51%)
Jan 06, 2011 10.56 10.58 10.37 10.43 202,357,744 +0.00(+0.05%)
Jan 05, 2011 10.34 10.53 10.31 10.43 112,359,920 +0.04(+0.39%)
Jan 04, 2011 10.27 10.39 10.18 10.39 72,836,896 +0.11(+1.06%)
Jan 03, 2011 10.22 10.30 10.17 10.28 56,022,540 +0.17(+1.66%)
Dec 31, 2010 10.07 10.16 10.06 10.11 41,289,020 +0.01(+0.11%)
Dec 30, 2010 10.10 10.14 10.07 10.10 51,697,672 -0.06(-0.62%)
Dec 29, 2010 10.21 10.22 10.13 10.16 41,107,656 +0.01(+0.06%)
Dec 28, 2010 10.09 10.22 10.07 10.16 51,864,836 +0.06(+0.57%)
Dec 27, 2010 10.11 10.13 10.06 10.10 34,208,724 -0.07(-0.68%)
Dec 23, 2010 10.13 10.19 10.13 10.17 37,622,704 +0.03(+0.29%)
Dec 22, 2010 10.03 10.14 9.988 10.14 61,743,592 +0.10(+1.04%)
Dec 21, 2010 9.942 10.07 9.901 10.03 87,576,600 +0.09(+0.87%)
Dec 20, 2010 9.821 9.965 9.803 9.948 68,718,520 +0.12(+1.17%)
Dec 17, 2010 9.873 9.890 9.809 9.832 90,294,856 -0.11(-1.10%)
Dec 16, 2010 9.855 9.942 9.826 9.942 61,960,080 +0.08(+0.82%)
Dec 15, 2010 9.844 9.982 9.841 9.861 67,059,432 -0.02(-0.18%)
Dec 14, 2010 9.971 9.988 9.850 9.878 90,445,624 -0.05(-0.47%)
Dec 13, 2010 9.907 10.02 9.850 9.925 81,874,400 +0.10(+1.00%)
Dec 10, 2010 9.676 9.850 9.613 9.826 74,358,720 +0.15(+1.56%)
Dec 09, 2010 9.688 9.699 9.578 9.675 54,911,412 +0.02(+0.23%)
Dec 08, 2010 9.671 9.746 9.613 9.653 74,209,832 -0.03(-0.30%)
Dec 07, 2010 9.774 9.798 9.665 9.682 108,175,648 -0.02(-0.24%)
Dec 06, 2010 9.642 9.878 9.630 9.705 92,345,688 +0.05(+0.54%)
Dec 03, 2010 9.653 9.659 9.584 9.653 71,958,112 +0.02(+0.18%)
Dec 02, 2010 9.694 9.705 9.595 9.636 58,202,864 -0.01(-0.07%)
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.