Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.07 12.11 11.84 11.85 28,069,102 -0.23(-1.87%)
Mar 30, 2011 12.08 12.17 11.88 12.08 25,490,198 +0.21(+1.77%)
Mar 29, 2011 11.57 11.90 11.57 11.87 27,049,946 +0.28(+2.44%)
Mar 28, 2011 12.15 12.15 11.57 11.59 62,663,536 -0.52(-4.29%)
Mar 25, 2011 12.18 12.37 12.10 12.11 20,854,196 -0.02(-0.19%)
Mar 24, 2011 11.82 12.13 11.72 12.13 23,767,592 +0.42(+3.55%)
Mar 23, 2011 11.54 11.76 11.45 11.71 16,289,208 +0.17(+1.49%)
Mar 22, 2011 11.65 11.66 11.45 11.54 27,039,196 -0.14(-1.18%)
Mar 21, 2011 11.82 11.95 11.62 11.68 16,905,418 +0.04(+0.36%)
Mar 18, 2011 11.58 11.86 11.55 11.64 32,536,968 +0.20(+1.74%)
Mar 17, 2011 11.53 11.79 11.38 11.44 24,010,500 +0.08(+0.74%)
Mar 16, 2011 11.59 11.78 11.31 11.35 37,850,152 -0.27(-2.33%)
Mar 15, 2011 11.42 11.80 11.35 11.62 30,808,026 -0.13(-1.07%)
Mar 14, 2011 11.74 11.76 11.50 11.75 24,664,160 -0.06(-0.49%)
Mar 11, 2011 11.80 11.95 11.71 11.81 21,633,654 -0.06(-0.51%)
Mar 10, 2011 11.86 12.14 11.72 11.87 30,956,736 -0.10(-0.80%)
Mar 09, 2011 12.03 12.04 11.70 11.96 29,897,834 -0.13(-1.07%)
Mar 08, 2011 12.03 12.20 11.99 12.09 28,977,008 +0.06(+0.54%)
Mar 07, 2011 12.27 12.40 11.90 12.03 30,044,248 -0.19(-1.58%)
Mar 04, 2011 12.47 12.53 12.14 12.22 29,458,890 -0.35(-2.81%)
Mar 03, 2011 12.38 12.82 12.37 12.58 21,933,534 +0.10(+0.76%)
Mar 02, 2011 12.29 12.56 12.18 12.48 23,078,634 +0.15(+1.21%)
Mar 01, 2011 12.88 12.88 12.28 12.33 33,658,936 -0.46(-3.63%)
Feb 28, 2011 12.87 12.98 12.74 12.80 21,100,108 -0.05(-0.37%)
Feb 25, 2011 12.68 12.90 12.66 12.84 27,219,502 +0.21(+1.63%)
Feb 24, 2011 12.53 12.68 12.41 12.64 24,815,700 +0.09(+0.73%)
Feb 23, 2011 12.90 12.97 12.53 12.55 32,020,356 -0.31(-2.38%)
Feb 22, 2011 13.03 13.18 12.80 12.85 22,491,584 -0.34(-2.55%)
Feb 18, 2011 13.23 13.28 13.14 13.19 23,899,626 -0.06(-0.46%)
Feb 17, 2011 13.14 13.50 13.14 13.25 27,995,128 +0.09(+0.67%)
Feb 16, 2011 13.18 13.26 13.06 13.16 19,896,416 +0.00(+0.00%)
Feb 15, 2011 12.87 13.19 12.87 13.16 26,497,870 +0.23(+1.77%)
Feb 14, 2011 13.17 13.18 12.85 12.93 27,521,642 -0.25(-1.88%)
Feb 11, 2011 13.05 13.26 12.97 13.18 38,322,844 +0.01(+0.06%)
Feb 10, 2011 12.13 13.28 12.12 13.17 75,894,744 +0.97(+7.95%)
Feb 09, 2011 12.37 12.42 12.15 12.20 32,475,010 -0.26(-2.11%)
Feb 08, 2011 12.33 12.51 12.31 12.46 19,175,462 +0.15(+1.26%)
Feb 07, 2011 12.27 12.45 12.25 12.31 30,886,446 +0.01(+0.08%)
Feb 04, 2011 12.17 12.32 12.02 12.30 27,477,826 +0.06(+0.50%)
Feb 03, 2011 12.14 12.38 12.13 12.24 31,993,980 +0.06(+0.53%)
Feb 02, 2011 12.03 12.27 11.98 12.17 33,447,800 +0.09(+0.76%)
Feb 01, 2011 11.69 12.14 11.66 12.08 37,927,692 +0.49(+4.22%)
Jan 31, 2011 11.56 11.65 11.34 11.59 27,545,028 +0.02(+0.17%)
Jan 28, 2011 11.77 11.91 11.49 11.58 33,413,814 -0.25(-2.10%)
Jan 27, 2011 11.84 11.91 11.67 11.82 21,984,458 -0.04(-0.33%)
Jan 26, 2011 11.74 11.89 11.56 11.86 34,270,412 +0.06(+0.49%)
Jan 25, 2011 11.55 11.81 11.48 11.80 39,002,400 +0.15(+1.31%)
Jan 24, 2011 11.45 11.67 11.44 11.65 33,479,016 +0.19(+1.63%)
Jan 21, 2011 11.74 11.80 11.43 11.46 39,326,140 -0.29(-2.46%)
Jan 20, 2011 11.49 11.83 11.40 11.75 72,963,384 +0.64(+5.76%)
Jan 19, 2011 11.25 11.37 11.03 11.11 60,918,668 -0.13(-1.19%)
Jan 18, 2011 11.16 11.29 11.10 11.25 31,340,786 +0.10(+0.93%)
Jan 14, 2011 10.95 11.15 10.85 11.14 21,901,266 +0.18(+1.64%)
Jan 13, 2011 11.04 11.04 10.88 10.96 22,822,926 -0.05(-0.42%)
Jan 12, 2011 10.88 11.01 10.81 11.01 26,495,204 +0.18(+1.66%)
Jan 11, 2011 10.83 10.89 10.73 10.83 25,756,838 +0.04(+0.35%)
Jan 10, 2011 10.56 10.81 10.49 10.79 29,774,884 +0.22(+2.04%)
Jan 07, 2011 10.90 10.91 10.40 10.58 47,429,492 -0.28(-2.55%)
Jan 06, 2011 11.00 11.03 10.81 10.85 19,244,652 -0.12(-1.08%)
Jan 05, 2011 10.84 11.01 10.82 10.97 17,502,130 +0.10(+0.91%)
Jan 04, 2011 11.03 11.20 10.86 10.87 30,896,368 -0.08(-0.73%)
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.