Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.08 12.11 11.85 11.86 28,060,034 -0.23(-1.87%)
Mar 30, 2011 12.08 12.17 11.88 12.08 25,481,964 +0.21(+1.77%)
Mar 29, 2011 11.57 11.90 11.57 11.87 27,041,208 +0.28(+2.44%)
Mar 28, 2011 12.16 12.16 11.57 11.59 62,643,292 -0.52(-4.29%)
Mar 25, 2011 12.19 12.37 12.11 12.11 20,847,460 -0.02(-0.19%)
Mar 24, 2011 11.82 12.13 11.73 12.13 23,759,914 +0.42(+3.55%)
Mar 23, 2011 11.54 11.76 11.45 11.72 16,283,946 +0.17(+1.49%)
Mar 22, 2011 11.66 11.66 11.45 11.54 27,030,462 -0.14(-1.18%)
Mar 21, 2011 11.83 11.95 11.63 11.68 16,899,956 +0.04(+0.36%)
Mar 18, 2011 11.58 11.87 11.55 11.64 32,526,456 +0.20(+1.74%)
Mar 17, 2011 11.54 11.80 11.38 11.44 24,002,744 +0.08(+0.74%)
Mar 16, 2011 11.60 11.78 11.31 11.36 37,837,924 -0.27(-2.33%)
Mar 15, 2011 11.43 11.81 11.36 11.63 30,798,074 -0.13(-1.07%)
Mar 14, 2011 11.74 11.77 11.51 11.75 24,656,192 -0.06(-0.49%)
Mar 11, 2011 11.80 11.96 11.71 11.81 21,626,664 -0.06(-0.52%)
Mar 10, 2011 11.86 12.14 11.72 11.87 30,946,734 -0.10(-0.80%)
Mar 09, 2011 12.03 12.04 11.71 11.97 29,888,174 -0.13(-1.07%)
Mar 08, 2011 12.03 12.20 11.99 12.10 28,967,648 +0.06(+0.54%)
Mar 07, 2011 12.27 12.40 11.91 12.03 30,034,542 -0.19(-1.58%)
Mar 04, 2011 12.48 12.53 12.15 12.23 29,449,374 -0.35(-2.81%)
Mar 03, 2011 12.38 12.83 12.38 12.58 21,926,448 +0.10(+0.76%)
Mar 02, 2011 12.30 12.56 12.19 12.48 23,071,178 +0.15(+1.21%)
Mar 01, 2011 12.89 12.89 12.28 12.34 33,648,064 -0.46(-3.63%)
Feb 28, 2011 12.87 12.99 12.74 12.80 21,093,292 -0.05(-0.37%)
Feb 25, 2011 12.68 12.90 12.66 12.85 27,210,708 +0.21(+1.63%)
Feb 24, 2011 12.53 12.68 12.42 12.64 24,807,684 +0.09(+0.73%)
Feb 23, 2011 12.90 12.98 12.54 12.55 32,010,012 -0.31(-2.38%)
Feb 22, 2011 13.04 13.19 12.81 12.85 22,484,318 -0.34(-2.55%)
Feb 18, 2011 13.23 13.28 13.14 13.19 23,891,904 -0.06(-0.46%)
Feb 17, 2011 13.15 13.50 13.14 13.25 27,986,084 +0.09(+0.67%)
Feb 16, 2011 13.18 13.27 13.07 13.16 19,889,988 +0.00(+0.00%)
Feb 15, 2011 12.87 13.19 12.87 13.16 26,489,310 +0.23(+1.77%)
Feb 14, 2011 13.18 13.19 12.85 12.94 27,512,750 -0.25(-1.88%)
Feb 11, 2011 13.06 13.27 12.97 13.18 38,310,464 +0.01(+0.06%)
Feb 10, 2011 12.13 13.29 12.13 13.18 75,870,232 +0.97(+7.95%)
Feb 09, 2011 12.37 12.42 12.16 12.21 32,464,520 -0.26(-2.11%)
Feb 08, 2011 12.34 12.51 12.31 12.47 19,169,268 +0.15(+1.26%)
Feb 07, 2011 12.28 12.45 12.26 12.31 30,876,468 +0.01(+0.08%)
Feb 04, 2011 12.18 12.33 12.02 12.30 27,468,948 +0.06(+0.50%)
Feb 03, 2011 12.14 12.38 12.14 12.24 31,983,644 +0.06(+0.53%)
Feb 02, 2011 12.03 12.27 11.98 12.18 33,436,994 +0.09(+0.76%)
Feb 01, 2011 11.69 12.15 11.66 12.09 37,915,440 +0.49(+4.22%)
Jan 31, 2011 11.56 11.65 11.34 11.60 27,536,130 +0.02(+0.16%)
Jan 28, 2011 11.78 11.92 11.49 11.58 33,403,020 -0.25(-2.10%)
Jan 27, 2011 11.84 11.92 11.67 11.83 21,977,356 -0.04(-0.33%)
Jan 26, 2011 11.75 11.90 11.57 11.87 34,259,344 +0.06(+0.49%)
Jan 25, 2011 11.56 11.82 11.48 11.81 38,989,800 +0.15(+1.31%)
Jan 24, 2011 11.45 11.68 11.44 11.66 33,468,200 +0.19(+1.63%)
Jan 21, 2011 11.75 11.80 11.43 11.47 39,313,436 -0.29(-2.46%)
Jan 20, 2011 11.49 11.83 11.40 11.76 72,939,816 +0.64(+5.76%)
Jan 19, 2011 11.26 11.38 11.03 11.12 60,898,988 -0.13(-1.19%)
Jan 18, 2011 11.17 11.29 11.10 11.25 31,330,662 +0.10(+0.93%)
Jan 14, 2011 10.96 11.15 10.85 11.15 21,894,190 +0.18(+1.64%)
Jan 13, 2011 11.04 11.04 10.88 10.97 22,815,552 -0.05(-0.42%)
Jan 12, 2011 10.88 11.01 10.81 11.01 26,486,644 +0.18(+1.66%)
Jan 11, 2011 10.83 10.89 10.73 10.83 25,748,518 +0.04(+0.35%)
Jan 10, 2011 10.56 10.81 10.50 10.80 29,765,266 +0.22(+2.04%)
Jan 07, 2011 10.90 10.92 10.40 10.58 47,414,172 -0.28(-2.55%)
Jan 06, 2011 11.01 11.04 10.81 10.86 19,238,434 -0.12(-1.08%)
Jan 05, 2011 10.85 11.02 10.82 10.98 17,496,476 +0.10(+0.91%)
Jan 04, 2011 11.03 11.20 10.87 10.88 30,886,386 -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.