Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.01 11.23 10.85 11.07 165,987 +0.09(+0.85%)
Apr 28, 2011 10.76 11.11 10.67 10.97 278,746 +0.24(+2.24%)
Apr 27, 2011 10.33 10.79 10.33 10.73 195,052 +0.42(+4.07%)
Apr 26, 2011 10.15 10.56 10.15 10.31 63,531 +0.16(+1.58%)
Apr 25, 2011 10.12 10.26 10.10 10.15 31,710 -0.02(-0.20%)
Apr 21, 2011 10.15 10.17 9.981 10.17 33,712 +0.08(+0.79%)
Apr 20, 2011 10.15 10.15 9.947 10.09 60,426 +0.17(+1.75%)
Apr 19, 2011 10.14 10.17 9.880 9.920 32,884 -0.16(-1.59%)
Apr 18, 2011 9.980 10.09 9.967 10.08 43,195 -0.10(-0.98%)
Apr 15, 2011 10.03 10.21 9.920 10.18 70,356 +0.11(+1.13%)
Apr 14, 2011 9.833 10.12 9.773 10.07 138,823 +0.17(+1.68%)
Apr 13, 2011 10.24 10.24 9.887 9.900 82,678 -0.27(-2.62%)
Apr 12, 2011 10.29 10.41 10.16 10.17 44,542 -0.24(-2.31%)
Apr 11, 2011 10.35 10.55 10.34 10.41 55,842 +0.03(+0.26%)
Apr 08, 2011 10.80 10.80 10.32 10.38 42,421 -0.37(-3.41%)
Apr 07, 2011 11.09 11.09 10.74 10.75 38,736 -0.30(-2.72%)
Apr 06, 2011 11.11 11.17 11.01 11.05 35,056 +0.04(+0.36%)
Apr 05, 2011 11.01 11.15 10.59 11.01 37,150 -0.06(-0.54%)
Apr 04, 2011 11.00 11.16 10.97 11.07 38,905 +0.07(+0.67%)
Apr 01, 2011 10.97 11.23 10.53 10.99 141,168 +0.07(+0.61%)
Mar 31, 2011 10.95 10.97 10.79 10.93 59,733 -0.03(-0.30%)
Mar 30, 2011 10.52 11.03 10.49 10.96 74,578 +0.43(+4.12%)
Mar 29, 2011 10.69 10.77 10.46 10.53 79,296 -0.19(-1.74%)
Mar 28, 2011 10.77 10.88 10.65 10.71 94,924 -0.07(-0.62%)
Mar 25, 2011 10.68 10.87 10.62 10.78 146,379 +0.16(+1.51%)
Mar 24, 2011 10.57 10.70 10.50 10.62 73,840 +0.08(+0.76%)
Mar 23, 2011 10.31 10.65 10.14 10.54 180,960 +0.23(+2.26%)
Mar 22, 2011 10.51 10.53 10.25 10.31 223,515 -0.20(-1.90%)
Mar 21, 2011 10.53 10.68 10.10 10.51 219,091 +0.50(+5.00%)
Mar 18, 2011 9.993 10.31 9.787 10.01 207,570 +0.10(+1.01%)
Mar 17, 2011 9.873 10.03 9.633 9.907 133,996 +0.27(+2.84%)
Mar 16, 2011 9.547 10.06 9.527 9.633 112,320 +0.07(+0.70%)
Mar 15, 2011 9.540 9.740 9.540 9.567 49,459 -0.27(-2.71%)
Mar 14, 2011 9.733 9.953 9.733 9.833 40,440 -0.01(-0.07%)
Mar 11, 2011 9.947 9.953 9.673 9.840 70,986 -0.14(-1.40%)
Mar 10, 2011 10.13 10.13 9.933 9.980 71,773 -0.35(-3.36%)
Mar 09, 2011 10.34 10.67 10.15 10.33 100,239 -0.02(-0.19%)
Mar 08, 2011 9.853 10.40 9.853 10.35 49,599 +0.52(+5.29%)
Mar 07, 2011 9.880 9.933 9.627 9.827 86,700 -0.08(-0.81%)
Mar 04, 2011 10.13 10.18 9.787 9.907 56,724 -0.25(-2.43%)
Mar 03, 2011 10.08 10.38 10.07 10.15 51,042 +0.23(+2.28%)
Mar 02, 2011 9.927 10.11 9.787 9.927 45,367 -0.03(-0.33%)
Mar 01, 2011 10.00 10.08 9.893 9.960 76,215 -0.09(-0.93%)
Feb 28, 2011 10.07 10.09 9.913 10.05 64,542 +0.04(+0.40%)
Feb 25, 2011 10.21 10.21 9.953 10.01 143,344 -0.17(-1.70%)
Feb 24, 2011 10.06 10.38 10.05 10.19 148,408 +0.02(+0.20%)
Feb 23, 2011 10.41 10.53 10.04 10.17 174,184 -0.26(-2.49%)
Feb 22, 2011 10.59 10.67 10.35 10.43 76,701 -0.31(-2.86%)
Feb 18, 2011 10.72 10.87 10.57 10.73 208,839 +0.08(+0.75%)
Feb 17, 2011 10.57 10.68 10.51 10.65 55,201 +0.07(+0.69%)
Feb 16, 2011 10.22 10.58 10.22 10.58 72,109 +0.39(+3.86%)
Feb 15, 2011 9.833 10.20 9.833 10.19 50,169 +0.35(+3.59%)
Feb 14, 2011 9.880 10.01 9.793 9.833 34,182 -0.08(-0.81%)
Feb 11, 2011 9.653 9.927 9.527 9.913 36,921 +0.26(+2.69%)
Feb 10, 2011 9.733 9.927 9.627 9.653 40,129 -0.15(-1.50%)
Feb 09, 2011 9.947 10.09 9.767 9.800 58,179 -0.24(-2.39%)
Feb 08, 2011 10.02 10.08 9.833 10.04 79,272 +0.03(+0.27%)
Feb 07, 2011 10.01 10.16 9.960 10.01 70,690 -0.01(-0.07%)
Feb 04, 2011 10.01 10.09 9.873 10.02 74,565 +0.01(+0.07%)
Feb 03, 2011 9.980 10.39 9.800 10.01 113,922 +0.06(+0.60%)
Feb 02, 2011 10.01 10.03 9.793 9.953 158,517 -0.12(-1.19%)
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.