Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.16 12.29 12.11 12.23 74,584,576 +0.08(+0.67%)
Apr 28, 2011 12.05 12.17 12.04 12.15 59,136,536 +0.12(+0.97%)
Apr 27, 2011 11.82 12.11 11.79 12.04 78,892,704 +0.26(+2.18%)
Apr 26, 2011 11.76 11.86 11.67 11.78 63,495,204 +0.03(+0.25%)
Apr 25, 2011 11.64 11.77 11.61 11.75 77,699,152 +0.20(+1.77%)
Apr 21, 2011 11.94 11.99 11.14 11.55 238,265,648 -0.35(-2.94%)
Apr 20, 2011 12.07 12.18 11.89 11.90 111,124,520 -0.08(-0.68%)
Apr 19, 2011 11.85 12.01 11.81 11.98 56,621,680 +0.08(+0.64%)
Apr 18, 2011 11.86 11.94 11.79 11.90 79,702,088 -0.08(-0.63%)
Apr 15, 2011 11.99 12.04 11.87 11.98 84,808,816 +0.02(+0.19%)
Apr 14, 2011 11.93 12.02 11.90 11.95 83,445,680 +0.02(+0.15%)
Apr 13, 2011 11.98 12.00 11.86 11.94 51,205,420 +0.00(+0.00%)
Apr 12, 2011 12.01 12.11 11.92 11.94 75,599,936 -0.12(-1.02%)
Apr 11, 2011 11.99 12.09 11.95 12.06 64,261,804 +0.12(+1.03%)
Apr 08, 2011 11.87 11.99 11.85 11.94 60,465,676 +0.08(+0.64%)
Apr 07, 2011 11.83 11.87 11.76 11.86 75,610,864 +0.02(+0.20%)
Apr 06, 2011 11.95 11.98 11.83 11.84 77,414,640 -0.09(-0.78%)
Apr 05, 2011 11.95 12.00 11.89 11.93 55,158,240 -0.05(-0.44%)
Apr 04, 2011 11.99 12.02 11.93 11.98 72,709,952 +0.09(+0.79%)
Apr 01, 2011 11.87 11.93 11.81 11.89 48,107,792 +0.04(+0.34%)
Mar 31, 2011 11.83 11.97 11.80 11.85 70,398,848 -0.02(-0.14%)
Mar 30, 2011 11.87 11.87 11.87 11.87 66,085,472 -0.02(-0.21%)
Mar 29, 2011 11.73 11.90 11.73 11.89 57,992,668 +0.06(+0.54%)
Mar 28, 2011 11.91 11.94 11.79 11.83 48,945,156 -0.05(-0.39%)
Mar 25, 2011 11.87 11.96 11.84 11.87 65,882,984 +0.03(+0.25%)
Mar 24, 2011 11.67 11.88 11.56 11.84 84,842,144 +0.22(+1.91%)
Mar 23, 2011 11.60 11.66 11.52 11.62 59,082,284 -0.01(-0.10%)
Mar 22, 2011 11.64 11.72 11.56 11.63 78,755,072 -0.02(-0.18%)
Mar 21, 2011 11.67 11.73 11.63 11.65 81,650,080 -0.12(-1.02%)
Mar 18, 2011 11.79 11.84 11.65 11.77 136,911,200 +0.18(+1.51%)
Mar 17, 2011 11.39 11.63 11.37 11.60 101,157,152 +0.34(+3.00%)
Mar 16, 2011 11.46 11.49 11.17 11.26 120,092,080 -0.27(-2.33%)
Mar 15, 2011 11.50 11.59 11.46 11.53 136,197,216 -0.03(-0.25%)
Mar 14, 2011 11.35 11.82 11.35 11.56 290,551,584 +0.20(+1.75%)
Mar 11, 2011 11.28 11.41 11.26 11.36 68,778,704 +0.07(+0.62%)
Mar 10, 2011 11.41 11.42 11.28 11.29 73,428,416 -0.18(-1.58%)
Mar 09, 2011 11.44 11.49 11.38 11.47 50,011,956 -0.01(-0.10%)
Mar 08, 2011 11.45 11.52 11.37 11.48 64,629,852 +0.04(+0.36%)
Mar 07, 2011 11.46 11.47 11.29 11.44 78,507,208 -0.03(-0.25%)
Mar 04, 2011 11.51 11.61 11.39 11.47 87,534,600 -0.06(-0.56%)
Mar 03, 2011 11.31 11.57 11.27 11.53 100,826,920 +0.34(+3.02%)
Mar 02, 2011 11.19 11.20 11.07 11.20 79,651,024 +0.03(+0.26%)
Mar 01, 2011 11.29 11.37 11.16 11.17 88,857,440 -0.06(-0.52%)
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%)
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.