Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.727 9.983 9.709 9.912 23,809,158 +0.11(+1.08%)
Feb 25, 2011 9.921 9.956 9.701 9.806 18,986,316 -0.01(-0.09%)
Feb 24, 2011 9.515 9.974 9.410 9.815 28,915,772 +0.10(+1.00%)
Feb 23, 2011 9.374 9.771 9.145 9.718 40,597,812 +0.25(+2.61%)
Feb 22, 2011 9.692 9.692 9.216 9.471 38,648,376 -0.67(-6.61%)
Feb 18, 2011 10.35 10.35 10.05 10.14 14,980,096 -0.13(-1.29%)
Feb 17, 2011 10.45 10.47 10.23 10.27 14,717,502 -0.15(-1.44%)
Feb 16, 2011 10.54 10.70 10.33 10.42 14,049,653 -0.07(-0.67%)
Feb 15, 2011 10.39 10.57 10.28 10.49 12,702,854 +0.07(+0.68%)
Feb 14, 2011 10.49 10.59 10.26 10.42 14,683,566 -0.07(-0.67%)
Feb 11, 2011 10.27 10.60 10.24 10.49 19,194,252 +0.19(+1.80%)
Feb 10, 2011 10.24 10.39 10.17 10.31 17,839,950 -0.04(-0.43%)
Feb 09, 2011 10.48 10.50 10.35 10.35 32,517,432 -0.11(-1.01%)
Feb 08, 2011 10.24 10.57 10.22 10.46 17,204,152 +0.27(+2.68%)
Feb 07, 2011 10.13 10.31 10.10 10.19 15,818,073 +0.13(+1.32%)
Feb 04, 2011 10.17 10.19 10.01 10.05 17,009,322 -0.11(-1.13%)
Feb 03, 2011 10.06 10.46 10.04 10.17 17,661,198 +0.16(+1.59%)
Feb 02, 2011 10.29 10.34 9.983 10.01 16,101,974 -0.39(-3.73%)
Feb 01, 2011 10.36 10.48 10.27 10.40 12,287,424 +0.11(+1.03%)
Jan 31, 2011 10.66 10.69 10.29 10.29 15,495,331 -0.14(-1.35%)
Jan 28, 2011 10.79 10.84 10.22 10.43 19,169,294 -0.41(-3.82%)
Jan 27, 2011 10.54 10.88 10.49 10.85 20,825,788 +0.28(+2.69%)
Jan 26, 2011 10.41 10.59 10.34 10.56 27,726,048 +0.31(+2.99%)
Jan 25, 2011 10.52 10.60 10.13 10.26 20,742,788 -0.34(-3.24%)
Jan 24, 2011 10.26 10.64 10.24 10.60 25,232,750 +0.42(+4.16%)
Jan 21, 2011 10.33 10.39 10.04 10.18 17,644,032 -0.06(-0.60%)
Jan 20, 2011 10.03 10.24 9.798 10.24 24,837,500 +0.14(+1.40%)
Jan 19, 2011 10.46 10.54 10.01 10.10 23,892,104 -0.22(-2.16%)
Jan 18, 2011 11.01 11.07 10.32 10.32 27,486,900 -0.92(-8.22%)
Jan 14, 2011 11.03 11.30 11.02 11.24 12,606,688 +0.12(+1.11%)
Jan 13, 2011 11.09 11.18 10.83 11.12 9,655,271 +0.09(+0.80%)
Jan 12, 2011 11.04 11.07 10.86 11.03 7,614,847 +0.14(+1.30%)
Jan 11, 2011 11.20 11.20 10.86 10.89 8,385,915 -0.22(-1.98%)
Jan 10, 2011 11.45 11.45 11.08 11.11 11,673,024 -0.35(-3.08%)
Jan 07, 2011 11.37 11.52 11.29 11.46 14,127,085 +0.08(+0.70%)
Jan 06, 2011 11.40 11.56 11.22 11.38 14,855,648 -0.06(-0.54%)
Jan 05, 2011 11.16 11.65 11.09 11.45 26,956,670 +0.40(+3.59%)
Jan 04, 2011 11.09 11.28 10.91 11.05 21,707,664 -0.04(-0.40%)
Jan 03, 2011 11.19 11.33 11.00 11.09 17,077,350 -0.02(-0.16%)
Dec 31, 2010 10.98 11.14 10.95 11.11 4,833,314 +0.10(+0.88%)
Dec 30, 2010 11.16 11.25 10.95 11.01 7,719,016 -0.15(-1.34%)
Dec 29, 2010 11.00 11.23 10.97 11.16 5,922,717 +0.16(+1.44%)
Dec 28, 2010 10.94 11.17 10.94 11.01 5,781,722 +0.03(+0.24%)
Dec 27, 2010 10.84 11.17 10.77 10.98 8,312,772 +0.19(+1.80%)
Dec 23, 2010 10.98 10.98 10.71 10.79 7,448,706 -0.18(-1.61%)
Dec 22, 2010 11.12 11.16 10.79 10.96 13,794,019 -0.19(-1.74%)
Dec 21, 2010 11.06 11.33 10.98 11.16 8,400,588 +0.11(+0.96%)
Dec 20, 2010 11.04 11.16 10.87 11.05 6,336,104 +0.06(+0.56%)
Dec 17, 2010 11.09 11.17 10.89 10.99 10,249,333 -0.10(-0.88%)
Dec 16, 2010 11.17 11.38 11.09 11.09 14,398,688 -0.06(-0.55%)
Dec 15, 2010 11.45 11.57 11.08 11.15 15,173,422 -0.38(-3.29%)
Dec 14, 2010 11.48 11.70 11.42 11.53 9,063,861 -0.01(-0.08%)
Dec 13, 2010 11.53 11.65 11.38 11.53 11,496,124 +0.05(+0.46%)
Dec 10, 2010 11.72 11.78 11.48 11.48 9,922,787 -0.26(-2.18%)
Dec 09, 2010 11.61 11.91 11.39 11.74 13,843,673 +0.19(+1.60%)
Dec 08, 2010 11.49 11.58 11.30 11.55 11,075,978 -0.02(-0.15%)
Dec 07, 2010 11.98 12.02 11.47 11.57 14,965,287 -0.38(-3.17%)
Dec 06, 2010 11.98 12.13 11.74 11.95 10,874,539 -0.07(-0.59%)
Dec 03, 2010 11.82 12.19 11.81 12.02 10,496,460 +0.11(+0.89%)
Dec 02, 2010 12.14 12.28 11.80 11.91 13,556,859 -0.33(-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.