Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.17 10.18 9.993 10.10 6,462,307 -0.07(-0.68%)
Mar 30, 2011 10.45 10.45 10.15 10.17 5,119,276 -0.19(-1.84%)
Mar 29, 2011 10.46 10.53 10.23 10.36 8,175,431 -0.17(-1.65%)
Mar 28, 2011 10.48 10.66 10.39 10.53 5,134,669 +0.10(+0.91%)
Mar 25, 2011 10.27 10.51 10.24 10.43 4,892,026 +0.22(+2.12%)
Mar 24, 2011 10.27 10.29 10.04 10.22 4,069,251 +0.00(+0.00%)
Mar 23, 2011 10.25 10.28 10.10 10.22 7,188,730 -0.05(-0.51%)
Mar 22, 2011 10.50 10.50 10.26 10.27 3,887,716 -0.23(-2.15%)
Mar 21, 2011 10.43 10.51 10.42 10.50 4,204,468 +0.18(+1.76%)
Mar 18, 2011 10.44 10.46 10.21 10.31 5,560,979 +0.02(+0.17%)
Mar 17, 2011 10.32 10.38 10.24 10.30 4,518,680 +0.16(+1.54%)
Mar 16, 2011 10.17 10.40 10.03 10.14 10,144,187 -0.23(-2.26%)
Mar 15, 2011 10.22 10.43 10.10 10.37 7,600,799 +0.28(+2.75%)
Mar 14, 2011 10.16 10.26 9.975 10.10 3,393,455 -0.16(-1.52%)
Mar 11, 2011 10.15 10.36 10.15 10.25 3,855,947 -0.03(-0.34%)
Mar 10, 2011 10.34 10.41 10.17 10.29 6,259,928 -0.12(-1.17%)
Mar 09, 2011 10.29 10.41 10.05 10.41 5,485,779 +0.10(+1.01%)
Mar 08, 2011 9.863 10.37 9.854 10.30 6,203,128 +0.49(+4.94%)
Mar 07, 2011 10.00 10.08 9.694 9.819 6,910,446 -0.11(-1.13%)
Mar 04, 2011 10.10 10.16 9.854 9.932 5,112,956 -0.23(-2.30%)
Mar 03, 2011 10.15 10.24 9.880 10.17 4,414,096 +0.16(+1.56%)
Mar 02, 2011 9.906 10.12 9.897 10.01 4,903,107 +0.10(+1.05%)
Mar 01, 2011 10.34 10.37 9.845 9.906 9,874,115 -0.36(-3.46%)
Feb 28, 2011 10.37 10.45 10.09 10.26 6,288,158 -0.07(-0.67%)
Feb 25, 2011 10.28 10.42 10.18 10.33 4,781,426 +0.13(+1.27%)
Feb 24, 2011 10.24 10.42 10.02 10.20 7,687,508 -0.10(-0.93%)
Feb 23, 2011 10.45 10.69 10.03 10.30 8,182,599 -0.16(-1.57%)
Feb 22, 2011 10.92 10.94 10.37 10.46 6,739,170 -0.63(-5.70%)
Feb 18, 2011 11.05 11.17 10.98 11.09 5,721,399 +0.10(+0.87%)
Feb 17, 2011 10.76 11.13 10.73 11.00 5,842,647 +0.21(+1.93%)
Feb 16, 2011 10.79 10.89 10.74 10.79 3,759,592 +0.11(+1.06%)
Feb 15, 2011 10.72 10.84 10.64 10.68 2,916,980 -0.12(-1.12%)
Feb 14, 2011 10.85 10.87 10.62 10.80 4,081,344 -0.04(-0.40%)
Feb 11, 2011 10.63 10.85 10.47 10.84 5,315,047 +0.13(+1.21%)
Feb 10, 2011 10.75 11.04 10.67 10.71 7,081,654 -0.09(-0.80%)
Feb 09, 2011 10.72 10.88 10.66 10.80 4,295,628 +0.07(+0.65%)
Feb 08, 2011 10.50 10.82 10.44 10.73 5,325,456 +0.26(+2.47%)
Feb 07, 2011 10.19 10.56 10.18 10.47 6,076,995 +0.34(+3.33%)
Feb 04, 2011 10.31 10.31 10.01 10.13 7,789,223 -0.15(-1.43%)
Feb 03, 2011 10.34 10.44 10.15 10.28 8,126,453 -0.29(-2.70%)
Feb 02, 2011 10.69 10.70 10.46 10.57 5,642,675 -0.15(-1.37%)
Feb 01, 2011 10.78 10.94 10.66 10.71 7,909,203 +0.01(+0.08%)
Jan 31, 2011 10.82 10.89 10.64 10.70 5,753,961 -0.10(-0.88%)
Jan 28, 2011 11.06 11.10 10.62 10.80 9,736,959 -0.27(-2.42%)
Jan 27, 2011 11.08 11.37 10.75 11.07 11,940,532 -0.37(-3.25%)
Jan 26, 2011 11.29 11.56 11.18 11.44 10,002,982 +0.20(+1.77%)
Jan 25, 2011 11.12 11.38 10.98 11.24 4,986,958 +0.06(+0.54%)
Jan 24, 2011 10.98 11.23 10.97 11.18 5,594,779 +0.22(+1.97%)
Jan 21, 2011 11.25 11.27 10.81 10.96 6,966,450 -0.19(-1.70%)
Jan 20, 2011 11.08 11.28 11.02 11.15 11,138,868 +0.06(+0.55%)
Jan 19, 2011 11.48 11.56 11.02 11.09 8,741,164 -0.42(-3.68%)
Jan 18, 2011 11.62 11.65 11.40 11.52 4,566,875 -0.15(-1.26%)
Jan 14, 2011 11.28 11.66 11.21 11.66 6,072,091 +0.36(+3.21%)
Jan 13, 2011 11.30 11.33 11.14 11.30 6,166,724 -0.03(-0.23%)
Jan 12, 2011 11.38 11.43 11.27 11.33 5,304,889 +0.01(+0.08%)
Jan 11, 2011 11.20 11.45 11.14 11.32 10,082,459 +0.38(+3.48%)
Jan 10, 2011 11.15 11.18 10.82 10.94 6,478,954 -0.31(-2.76%)
Jan 07, 2011 11.27 11.45 10.89 11.25 11,347,565 +0.16(+1.48%)
Jan 06, 2011 10.79 11.12 10.74 11.08 9,485,408 +0.41(+3.80%)
Jan 05, 2011 10.32 10.73 10.31 10.68 5,131,039 +0.30(+2.91%)
Jan 04, 2011 10.66 10.71 10.35 10.38 4,436,213 -0.29(-2.67%)
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.