Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.76 11.98 11.67 11.86 1,933,941 +0.10(+0.87%)
Mar 30, 2011 11.48 11.78 11.42 11.76 2,056,930 +0.32(+2.80%)
Mar 29, 2011 11.09 11.46 11.06 11.44 1,608,197 +0.35(+3.18%)
Mar 28, 2011 11.10 11.34 11.02 11.09 1,205,102 +0.06(+0.56%)
Mar 25, 2011 11.04 11.30 11.00 11.03 952,720 +0.06(+0.51%)
Mar 24, 2011 10.85 11.03 10.84 10.97 921,076 +0.21(+1.91%)
Mar 23, 2011 10.65 10.81 10.35 10.77 1,105,558 +0.05(+0.47%)
Mar 22, 2011 10.80 10.85 10.69 10.72 795,272 -0.06(-0.54%)
Mar 21, 2011 10.70 10.79 10.65 10.78 1,510,361 +0.25(+2.37%)
Mar 18, 2011 10.74 10.75 10.37 10.53 4,047,658 -0.11(-1.02%)
Mar 17, 2011 10.92 11.10 10.63 10.63 1,450,558 -0.13(-1.17%)
Mar 16, 2011 11.16 11.26 10.75 10.76 1,988,879 -0.38(-3.40%)
Mar 15, 2011 11.08 11.23 11.04 11.14 1,699,075 +0.06(+0.50%)
Mar 14, 2011 11.27 11.39 10.92 11.08 1,536,625 -0.25(-2.23%)
Mar 11, 2011 11.10 11.39 10.87 11.34 1,330,719 +0.20(+1.77%)
Mar 10, 2011 11.31 11.31 10.76 11.14 1,934,292 +0.11(+0.96%)
Mar 09, 2011 10.81 11.24 10.67 11.03 1,919,197 +0.20(+1.82%)
Mar 08, 2011 10.78 10.90 10.59 10.84 1,427,349 +0.04(+0.35%)
Mar 07, 2011 10.99 11.05 10.73 10.80 1,535,658 -0.10(-0.92%)
Mar 04, 2011 11.19 11.20 10.77 10.90 1,773,255 -0.24(-2.19%)
Mar 03, 2011 11.38 11.60 11.13 11.14 1,987,721 -0.33(-2.84%)
Mar 02, 2011 11.43 11.59 11.26 11.47 1,249,099 +0.00(+0.00%)
Mar 01, 2011 11.51 11.60 11.26 11.47 1,727,906 -0.01(-0.10%)
Feb 28, 2011 11.35 11.48 11.22 11.48 1,172,052 +0.23(+2.04%)
Feb 25, 2011 11.17 11.37 10.99 11.25 938,739 +0.14(+1.24%)
Feb 24, 2011 10.95 11.27 10.86 11.11 874,474 +0.15(+1.37%)
Feb 23, 2011 11.34 11.39 10.86 10.96 1,193,569 -0.45(-3.96%)
Feb 22, 2011 11.44 11.74 11.39 11.42 1,325,216 -0.17(-1.49%)
Feb 18, 2011 11.38 11.60 11.36 11.59 1,456,925 +0.27(+2.36%)
Feb 17, 2011 11.20 11.35 11.14 11.32 821,845 +0.10(+0.89%)
Feb 16, 2011 10.88 11.33 10.88 11.22 776,207 +0.42(+3.92%)
Feb 15, 2011 10.92 11.02 10.78 10.80 826,527 -0.15(-1.34%)
Feb 14, 2011 11.06 11.20 10.93 10.95 514,795 -0.11(-1.01%)
Feb 11, 2011 10.92 11.08 10.81 11.06 1,074,428 +0.06(+0.59%)
Feb 10, 2011 10.98 11.02 10.82 10.99 885,810 -0.02(-0.21%)
Feb 09, 2011 10.95 11.15 10.86 11.02 873,313 +0.06(+0.59%)
Feb 08, 2011 10.79 10.96 10.72 10.95 759,668 +0.17(+1.58%)
Feb 07, 2011 10.80 10.98 10.76 10.78 812,209 +0.02(+0.22%)
Feb 04, 2011 10.48 10.91 10.46 10.76 1,399,001 +0.36(+3.42%)
Feb 03, 2011 10.34 10.60 10.24 10.40 2,255,177 +0.04(+0.43%)
Feb 02, 2011 10.57 10.65 10.13 10.36 1,638,788 -0.21(-2.00%)
Feb 01, 2011 10.59 10.81 10.47 10.57 1,343,781 +0.07(+0.67%)
Jan 31, 2011 10.50 10.55 10.25 10.50 1,238,169 +0.05(+0.45%)
Jan 28, 2011 10.89 10.89 10.43 10.45 1,035,569 -0.38(-3.50%)
Jan 27, 2011 10.77 10.85 10.70 10.83 774,368 +0.09(+0.79%)
Jan 26, 2011 10.68 10.83 10.54 10.75 835,200 +0.07(+0.63%)
Jan 25, 2011 10.78 10.81 10.57 10.68 1,058,074 -0.11(-1.06%)
Jan 24, 2011 10.71 10.88 10.65 10.79 738,417 +0.08(+0.74%)
Jan 21, 2011 10.94 10.94 10.64 10.71 1,122,447 -0.17(-1.59%)
Jan 20, 2011 10.47 10.97 10.45 10.89 1,915,782 +0.42(+4.01%)
Jan 19, 2011 10.58 10.61 10.44 10.47 974,329 -0.14(-1.33%)
Jan 18, 2011 10.61 10.69 10.29 10.61 1,442,614 +0.02(+0.19%)
Jan 14, 2011 10.65 10.71 10.50 10.59 784,090 -0.04(-0.36%)
Jan 13, 2011 10.64 10.65 10.50 10.63 969,432 +0.04(+0.39%)
Jan 12, 2011 10.79 10.82 10.58 10.58 1,604,992 -0.10(-0.93%)
Jan 11, 2011 10.95 10.95 10.65 10.68 883,753 -0.23(-2.11%)
Jan 10, 2011 10.79 10.98 10.72 10.91 869,747 +0.12(+1.11%)
Jan 07, 2011 10.87 10.87 10.51 10.79 1,750,672 +0.20(+1.87%)
Jan 06, 2011 10.68 10.90 10.56 10.60 1,874,043 -0.11(-1.06%)
Jan 05, 2011 10.74 10.84 10.52 10.71 2,873,888 -0.02(-0.16%)
Jan 04, 2011 11.35 11.35 10.73 10.73 3,624,931 -0.62(-5.51%)
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.