Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.04 12.16 11.98 12.11 75,373,968 +0.08(+0.67%)
Apr 28, 2011 11.92 12.04 11.91 12.03 59,762,436 +0.12(+0.97%)
Apr 27, 2011 11.70 11.98 11.67 11.91 79,727,704 +0.25(+2.18%)
Apr 26, 2011 11.64 11.73 11.55 11.66 64,167,236 +0.03(+0.25%)
Apr 25, 2011 11.52 11.64 11.49 11.63 78,521,512 +0.20(+1.77%)
Apr 21, 2011 11.82 11.86 11.03 11.42 240,787,440 -0.35(-2.94%)
Apr 20, 2011 11.94 12.05 11.77 11.77 112,300,656 -0.08(-0.68%)
Apr 19, 2011 11.73 11.88 11.68 11.85 57,220,960 +0.07(+0.64%)
Apr 18, 2011 11.73 11.81 11.67 11.78 80,545,648 -0.07(-0.63%)
Apr 15, 2011 11.86 11.92 11.74 11.85 85,706,432 +0.02(+0.19%)
Apr 14, 2011 11.80 11.90 11.78 11.83 84,328,872 +0.02(+0.15%)
Apr 13, 2011 11.86 11.88 11.74 11.81 51,747,372 +0.00(+0.00%)
Apr 12, 2011 11.89 11.98 11.79 11.81 76,400,080 -0.12(-1.02%)
Apr 11, 2011 11.86 11.97 11.82 11.93 64,941,948 +0.12(+1.03%)
Apr 08, 2011 11.74 11.86 11.73 11.81 61,105,644 +0.07(+0.64%)
Apr 07, 2011 11.71 11.74 11.63 11.74 76,411,128 +0.02(+0.20%)
Apr 06, 2011 11.83 11.85 11.70 11.71 78,233,992 -0.09(-0.78%)
Apr 05, 2011 11.83 11.87 11.77 11.81 55,742,032 -0.05(-0.44%)
Apr 04, 2011 11.86 11.90 11.80 11.86 73,479,512 +0.09(+0.79%)
Apr 01, 2011 11.75 11.80 11.69 11.77 48,616,960 +0.04(+0.34%)
Mar 31, 2011 11.70 11.85 11.67 11.73 71,143,952 -0.02(-0.14%)
Mar 30, 2011 11.74 11.74 11.74 11.74 66,784,920 -0.02(-0.21%)
Mar 29, 2011 11.61 11.78 11.61 11.77 58,606,460 +0.06(+0.54%)
Mar 28, 2011 11.79 11.81 11.66 11.70 49,463,192 -0.05(-0.39%)
Mar 25, 2011 11.75 11.83 11.72 11.75 66,580,284 +0.03(+0.25%)
Mar 24, 2011 11.55 11.75 11.44 11.72 85,740,112 +0.22(+1.91%)
Mar 23, 2011 11.48 11.54 11.40 11.50 59,707,608 -0.01(-0.10%)
Mar 22, 2011 11.52 11.60 11.44 11.51 79,588,616 -0.02(-0.18%)
Mar 21, 2011 11.55 11.60 11.51 11.53 82,514,256 -0.12(-1.02%)
Mar 18, 2011 11.66 11.71 11.53 11.65 138,360,256 +0.17(+1.51%)
Mar 17, 2011 11.27 11.51 11.25 11.48 102,227,800 +0.33(+3.01%)
Mar 16, 2011 11.34 11.37 11.06 11.14 121,363,128 -0.27(-2.33%)
Mar 15, 2011 11.38 11.47 11.34 11.41 137,638,720 -0.03(-0.25%)
Mar 14, 2011 11.23 11.70 11.23 11.44 293,626,784 +0.20(+1.75%)
Mar 11, 2011 11.17 11.29 11.14 11.24 69,506,656 +0.07(+0.62%)
Mar 10, 2011 11.29 11.30 11.17 11.17 74,205,576 -0.18(-1.58%)
Mar 09, 2011 11.32 11.37 11.26 11.35 50,541,280 -0.01(-0.10%)
Mar 08, 2011 11.33 11.40 11.25 11.36 65,313,888 +0.04(+0.36%)
Mar 07, 2011 11.34 11.35 11.17 11.32 79,338,128 -0.03(-0.25%)
Mar 04, 2011 11.38 11.49 11.27 11.35 88,461,064 -0.06(-0.56%)
Mar 03, 2011 11.19 11.45 11.15 11.41 101,894,072 +0.33(+3.02%)
Mar 02, 2011 11.07 11.08 10.95 11.08 80,494,048 +0.03(+0.26%)
Mar 01, 2011 11.17 11.25 11.04 11.05 89,797,896 -0.06(-0.52%)
Feb 28, 2011 10.94 11.15 10.91 11.11 86,332,080 +0.22(+2.02%)
Feb 25, 2011 10.92 10.95 10.80 10.89 53,956,648 -0.02(-0.21%)
Feb 24, 2011 10.86 10.94 10.78 10.91 70,686,648 +0.08(+0.75%)
Feb 23, 2011 10.84 10.89 10.78 10.83 74,720,944 -0.08(-0.69%)
Feb 22, 2011 10.90 11.04 10.81 10.91 107,316,896 -0.17(-1.56%)
Feb 18, 2011 11.18 11.18 11.02 11.08 70,226,664 -0.10(-0.93%)
Feb 17, 2011 11.10 11.19 10.98 11.18 73,921,792 +0.05(+0.47%)
Feb 16, 2011 11.02 11.14 10.97 11.13 64,833,828 +0.13(+1.21%)
Feb 15, 2011 10.95 11.00 10.86 11.00 64,575,408 +0.00(+0.00%)
Feb 14, 2011 10.86 11.00 10.81 11.00 61,859,368 +0.13(+1.18%)
Feb 11, 2011 10.80 10.94 10.75 10.87 72,575,976 -0.08(-0.70%)
Feb 10, 2011 10.97 11.00 10.91 10.95 67,511,528 -0.05(-0.47%)
Feb 09, 2011 11.02 11.04 10.88 11.00 59,035,092 -0.06(-0.57%)
Feb 08, 2011 10.97 11.07 10.97 11.06 43,708,264 +0.07(+0.63%)
Feb 07, 2011 11.12 11.14 10.96 10.99 70,530,928 -0.15(-1.35%)
Feb 04, 2011 11.02 11.14 10.93 11.14 75,627,192 +0.23(+2.12%)
Feb 03, 2011 10.89 11.11 10.77 10.91 113,403,816 -0.03(-0.32%)
Feb 02, 2011 11.02 11.09 10.86 10.95 126,703,312 -0.04(-0.37%)
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.