Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.46 10.67 10.46 10.56 1,190,841,856 +0.10(+0.97%)
Apr 28, 2011 10.44 10.55 10.42 10.46 427,440,192 -0.10(-0.97%)
Apr 27, 2011 10.62 10.63 10.47 10.56 420,881,312 -0.01(-0.08%)
Apr 26, 2011 10.66 10.71 10.54 10.57 399,932,640 -0.08(-0.73%)
Apr 25, 2011 10.62 10.67 10.56 10.65 314,978,464 +0.07(+0.66%)
Apr 21, 2011 10.71 10.71 10.51 10.58 892,637,888 +0.25(+2.42%)
Apr 20, 2011 10.36 10.43 10.30 10.33 819,030,912 +0.14(+1.35%)
Apr 19, 2011 10.05 10.19 10.00 10.19 496,031,936 +0.18(+1.81%)
Apr 18, 2011 9.835 10.02 9.656 10.01 724,900,864 +0.13(+1.34%)
Apr 15, 2011 10.05 10.06 9.856 9.876 537,422,848 -0.15(-1.49%)
Apr 14, 2011 10.10 10.13 10.01 10.03 357,398,240 -0.11(-1.10%)
Apr 13, 2011 10.10 10.14 10.03 10.14 409,964,640 +0.11(+1.12%)
Apr 12, 2011 9.967 10.07 9.959 10.03 504,308,416 +0.05(+0.48%)
Apr 11, 2011 10.07 10.12 9.953 9.977 472,426,816 -0.13(-1.27%)
Apr 08, 2011 10.25 10.26 10.07 10.11 447,069,760 -0.09(-0.89%)
Apr 07, 2011 10.20 10.27 10.13 10.20 442,012,320 +0.00(+0.01%)
Apr 06, 2011 10.29 10.37 10.17 10.20 476,153,376 -0.03(-0.25%)
Apr 05, 2011 10.16 10.32 10.13 10.22 571,716,928 -0.07(-0.67%)
Apr 04, 2011 10.38 10.39 10.21 10.29 545,387,456 -0.10(-0.98%)
Apr 01, 2011 10.59 10.60 10.35 10.39 495,773,376 -0.12(-1.13%)
Mar 31, 2011 10.45 10.55 10.44 10.51 324,485,984 -0.00(-0.04%)
Mar 30, 2011 10.51 10.58 10.48 10.51 389,494,304 -0.07(-0.66%)
Mar 29, 2011 10.49 10.58 10.44 10.58 417,244,160 +0.02(+0.15%)
Mar 28, 2011 10.65 10.69 10.57 10.57 365,722,208 -0.03(-0.31%)
Mar 25, 2011 10.50 10.62 10.47 10.60 531,902,400 +0.20(+1.90%)
Mar 24, 2011 10.31 10.44 10.22 10.40 478,597,184 +0.17(+1.70%)
Mar 23, 2011 10.23 10.26 10.13 10.23 441,328,160 -0.06(-0.59%)
Mar 22, 2011 10.33 10.33 10.23 10.29 385,950,688 +0.06(+0.56%)
Mar 21, 2011 10.21 10.25 10.11 10.23 488,916,352 +0.26(+2.61%)
Mar 18, 2011 10.17 10.20 9.953 9.973 891,941,504 -0.12(-1.19%)
Mar 17, 2011 10.16 10.24 9.972 10.09 779,760,128 +0.14(+1.40%)
Mar 16, 2011 10.31 10.34 9.840 9.953 1,364,737,920 -0.47(-4.46%)
Mar 15, 2011 10.32 10.49 10.26 10.42 851,976,256 -0.25(-2.30%)
Mar 14, 2011 10.65 10.75 10.60 10.66 516,252,608 +0.05(+0.45%)
Mar 11, 2011 10.41 10.63 10.40 10.62 557,846,592 +0.16(+1.54%)
Mar 10, 2011 10.53 10.55 10.40 10.46 601,012,800 -0.18(-1.65%)
Mar 09, 2011 10.70 10.70 10.57 10.63 536,715,616 -0.10(-0.92%)
Mar 08, 2011 10.70 10.78 10.62 10.73 421,638,688 +0.01(+0.11%)
Mar 07, 2011 10.90 10.91 10.60 10.72 645,960,640 -0.14(-1.29%)
Mar 04, 2011 10.86 10.87 10.79 10.86 536,751,360 +0.01(+0.12%)
Mar 03, 2011 10.77 10.85 10.73 10.84 592,175,680 +0.22(+2.11%)
Mar 02, 2011 10.55 10.69 10.51 10.62 712,791,744 +0.08(+0.80%)
Mar 01, 2011 10.72 10.73 10.49 10.54 539,177,280 -0.12(-1.10%)
Feb 28, 2011 10.59 10.71 10.59 10.65 476,439,552 +0.15(+1.45%)
Feb 25, 2011 10.41 10.51 10.40 10.50 449,669,856 +0.16(+1.54%)
Feb 24, 2011 10.38 10.41 10.21 10.34 591,679,040 +0.01(+0.08%)
Feb 23, 2011 10.22 10.39 10.21 10.33 795,067,904 +0.12(+1.18%)
Feb 22, 2011 10.32 10.42 10.19 10.21 1,031,481,984 -0.36(-3.41%)
Feb 18, 2011 10.82 10.84 10.54 10.57 966,661,568 -0.23(-2.16%)
Feb 17, 2011 10.77 10.87 10.75 10.81 627,289,088 -0.15(-1.33%)
Feb 16, 2011 10.88 11.01 10.87 10.95 565,376,768 +0.10(+0.90%)
Feb 15, 2011 10.83 10.86 10.78 10.85 335,215,968 +0.02(+0.20%)
Feb 14, 2011 10.76 10.84 10.76 10.83 367,206,848 +0.07(+0.65%)
Feb 11, 2011 10.70 10.79 10.66 10.76 435,273,504 +0.07(+0.65%)
Feb 10, 2011 10.78 10.86 10.50 10.69 1,098,418,688 -0.11(-1.01%)
Feb 09, 2011 10.71 10.83 10.70 10.80 571,144,576 +0.09(+0.83%)
Feb 08, 2011 10.67 10.72 10.62 10.71 450,295,264 +0.10(+0.94%)
Feb 07, 2011 10.49 10.65 10.48 10.61 573,696,064 +0.16(+1.55%)
Feb 04, 2011 10.36 10.46 10.36 10.45 381,116,544 +0.09(+0.89%)
Feb 03, 2011 10.37 10.38 10.21 10.36 465,683,168 -0.03(-0.26%)
Feb 02, 2011 10.39 10.41 10.36 10.38 306,337,888 -0.02(-0.21%)
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.