Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.00 13.11 12.87 12.92 20,889,846 -0.05(-0.37%)
Feb 25, 2011 12.80 13.03 12.78 12.97 26,948,258 +0.21(+1.63%)
Feb 24, 2011 12.65 12.81 12.54 12.76 24,568,410 +0.09(+0.73%)
Feb 23, 2011 13.03 13.10 12.66 12.67 31,701,274 -0.31(-2.38%)
Feb 22, 2011 13.17 13.32 12.93 12.98 22,267,454 -0.34(-2.55%)
Feb 18, 2011 13.36 13.41 13.27 13.32 23,661,466 -0.06(-0.46%)
Feb 17, 2011 13.28 13.64 13.27 13.38 27,716,156 +0.09(+0.67%)
Feb 16, 2011 13.31 13.40 13.20 13.29 19,698,148 +0.00(+0.00%)
Feb 15, 2011 13.00 13.32 13.00 13.29 26,233,818 +0.23(+1.77%)
Feb 14, 2011 13.30 13.32 12.98 13.06 27,247,388 -0.25(-1.88%)
Feb 11, 2011 13.18 13.40 13.10 13.31 37,940,956 +0.01(+0.06%)
Feb 10, 2011 12.25 13.42 12.24 13.30 75,138,456 +0.98(+7.95%)
Feb 09, 2011 12.49 12.54 12.27 12.32 32,151,396 -0.27(-2.11%)
Feb 08, 2011 12.46 12.63 12.43 12.59 18,984,378 +0.16(+1.26%)
Feb 07, 2011 12.40 12.57 12.38 12.43 30,578,662 +0.01(+0.08%)
Feb 04, 2011 12.30 12.45 12.14 12.42 27,204,008 +0.06(+0.50%)
Feb 03, 2011 12.26 12.50 12.25 12.36 31,675,160 +0.07(+0.53%)
Feb 02, 2011 12.15 12.39 12.10 12.30 33,114,492 +0.09(+0.76%)
Feb 01, 2011 11.80 12.27 11.77 12.20 37,549,744 +0.49(+4.22%)
Jan 31, 2011 11.68 11.77 11.45 11.71 27,270,540 +0.02(+0.17%)
Jan 28, 2011 11.89 12.04 11.61 11.69 33,080,844 -0.25(-2.10%)
Jan 27, 2011 11.96 12.03 11.78 11.94 21,765,384 -0.04(-0.33%)
Jan 26, 2011 11.86 12.01 11.68 11.98 33,928,908 +0.06(+0.49%)
Jan 25, 2011 11.67 11.93 11.60 11.92 38,613,740 +0.15(+1.31%)
Jan 24, 2011 11.57 11.79 11.55 11.77 33,145,396 +0.19(+1.63%)
Jan 21, 2011 11.86 11.92 11.55 11.58 38,934,252 -0.29(-2.46%)
Jan 20, 2011 11.61 11.95 11.51 11.87 72,236,304 +0.65(+5.76%)
Jan 19, 2011 11.37 11.49 11.14 11.22 60,311,612 -0.13(-1.19%)
Jan 18, 2011 11.28 11.40 11.21 11.36 31,028,474 +0.10(+0.92%)
Jan 14, 2011 11.06 11.26 10.96 11.26 21,683,018 +0.18(+1.64%)
Jan 13, 2011 11.15 11.15 10.99 11.07 22,595,494 -0.05(-0.42%)
Jan 12, 2011 10.99 11.12 10.92 11.12 26,231,178 +0.18(+1.66%)
Jan 11, 2011 10.94 11.00 10.84 10.94 25,500,172 +0.04(+0.35%)
Jan 10, 2011 10.66 10.92 10.60 10.90 29,478,178 +0.22(+2.04%)
Jan 07, 2011 11.01 11.02 10.50 10.68 46,956,856 -0.28(-2.55%)
Jan 06, 2011 11.11 11.14 10.92 10.96 19,052,878 -0.12(-1.08%)
Jan 05, 2011 10.95 11.12 10.92 11.08 17,327,722 +0.10(+0.91%)
Jan 04, 2011 11.14 11.31 10.97 10.98 30,588,484 -0.08(-0.73%)
Jan 03, 2011 10.88 11.13 10.85 11.06 34,106,296 +0.33(+3.05%)
Dec 31, 2010 10.82 10.84 10.68 10.73 18,356,294 -0.12(-1.07%)
Dec 30, 2010 10.91 10.93 10.80 10.85 11,295,180 -0.09(-0.81%)
Dec 29, 2010 10.94 10.99 10.85 10.94 11,701,390 +0.00(+0.04%)
Dec 28, 2010 10.92 10.94 10.83 10.94 20,525,156 +0.02(+0.14%)
Dec 27, 2010 10.87 10.98 10.80 10.92 13,551,630 -0.00(-0.04%)
Dec 23, 2010 11.01 11.02 10.87 10.92 18,899,614 -0.10(-0.88%)
Dec 22, 2010 11.10 11.18 11.01 11.02 27,380,020 -0.03(-0.27%)
Dec 21, 2010 11.41 11.45 11.04 11.05 44,425,076 -0.36(-3.14%)
Dec 20, 2010 11.51 11.53 11.38 11.41 27,486,798 -0.09(-0.81%)
Dec 17, 2010 11.80 11.82 11.49 11.50 46,892,884 -0.27(-2.32%)
Dec 16, 2010 11.69 11.78 11.55 11.78 25,723,982 +0.13(+1.13%)
Dec 15, 2010 11.85 11.89 11.62 11.65 35,932,064 -0.22(-1.82%)
Dec 14, 2010 11.72 11.88 11.67 11.86 25,730,408 +0.18(+1.55%)
Dec 13, 2010 11.85 11.89 11.68 11.68 27,873,404 -0.16(-1.34%)
Dec 10, 2010 11.77 11.88 11.70 11.84 26,111,622 +0.13(+1.12%)
Dec 09, 2010 11.66 11.75 11.64 11.71 22,672,212 +0.08(+0.66%)
Dec 08, 2010 11.61 11.66 11.43 11.63 27,288,390 +0.06(+0.50%)
Dec 07, 2010 11.51 11.73 11.51 11.57 38,657,944 +0.20(+1.75%)
Dec 06, 2010 11.37 11.50 11.34 11.37 22,252,666 -0.05(-0.42%)
Dec 03, 2010 11.36 11.46 11.29 11.42 23,121,250 -0.12(-1.00%)
Dec 02, 2010 11.34 11.60 11.29 11.54 29,344,882 +0.25(+2.22%)
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.