Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.711 9.855 9.625 9.625 4,897,368 -0.13(-1.32%)
Apr 28, 2011 9.496 9.768 9.474 9.754 6,975,604 +0.26(+2.72%)
Apr 27, 2011 9.338 9.647 9.295 9.496 8,434,680 +0.16(+1.77%)
Apr 26, 2011 9.324 9.661 9.309 9.331 16,371,404 -0.27(-2.77%)
Apr 25, 2011 9.532 9.668 9.496 9.596 5,916,746 -0.01(-0.15%)
Apr 21, 2011 9.768 9.768 9.568 9.611 5,032,178 -0.07(-0.74%)
Apr 20, 2011 9.855 9.883 9.668 9.682 4,961,000 +0.02(+0.22%)
Apr 19, 2011 9.525 9.697 9.503 9.661 4,561,329 +0.18(+1.89%)
Apr 18, 2011 9.259 9.525 9.188 9.482 6,296,012 +0.03(+0.30%)
Apr 15, 2011 9.661 9.697 9.453 9.453 6,573,656 -0.18(-1.86%)
Apr 14, 2011 9.575 9.661 9.489 9.632 5,056,117 +0.00(+0.00%)
Apr 13, 2011 9.596 9.647 9.471 9.632 4,483,472 +0.11(+1.13%)
Apr 12, 2011 9.575 9.682 9.517 9.525 4,886,335 -0.16(-1.70%)
Apr 11, 2011 9.639 9.797 9.632 9.690 4,976,758 +0.07(+0.75%)
Apr 08, 2011 10.03 10.09 9.560 9.618 9,919,944 -0.37(-3.73%)
Apr 07, 2011 10.06 10.24 9.976 9.991 5,239,362 -0.11(-1.14%)
Apr 06, 2011 10.15 10.19 9.933 10.11 2,923,290 -0.00(-0.03%)
Apr 05, 2011 9.951 10.17 9.894 10.11 5,956,468 +0.10(+1.00%)
Apr 04, 2011 10.09 10.12 9.944 10.01 4,535,049 -0.07(-0.71%)
Apr 01, 2011 10.00 10.20 9.944 10.08 6,129,137 +0.14(+1.44%)
Mar 31, 2011 10.02 10.06 9.923 9.937 5,365,217 -0.10(-1.00%)
Mar 30, 2011 10.04 10.04 10.04 10.04 5,377,498 +0.18(+1.81%)
Mar 29, 2011 9.894 9.987 9.737 9.859 11,577,125 -0.07(-0.72%)
Mar 28, 2011 10.12 10.21 9.901 9.930 8,664,680 -0.19(-1.83%)
Mar 25, 2011 10.13 10.17 10.05 10.12 4,658,462 +0.01(+0.14%)
Mar 24, 2011 10.17 10.22 9.937 10.10 6,389,806 +0.01(+0.14%)
Mar 23, 2011 9.923 10.11 9.844 10.09 6,326,169 +0.12(+1.22%)
Mar 22, 2011 10.19 10.24 9.937 9.966 7,760,982 -0.23(-2.24%)
Mar 21, 2011 10.12 10.21 10.06 10.19 7,580,419 +0.24(+2.37%)
Mar 18, 2011 9.909 9.994 9.787 9.959 7,666,939 +0.24(+2.50%)
Mar 17, 2011 9.987 10.04 9.616 9.716 8,332,648 -0.04(-0.37%)
Mar 16, 2011 9.730 9.887 9.609 9.752 15,442,587 -0.02(-0.22%)
Mar 15, 2011 9.609 9.848 9.587 9.773 8,263,547 +0.04(+0.37%)
Mar 14, 2011 9.809 9.830 9.587 9.737 6,537,305 -0.16(-1.66%)
Mar 11, 2011 9.702 9.930 9.666 9.901 4,706,845 +0.19(+1.99%)
Mar 10, 2011 9.823 9.901 9.631 9.709 7,180,016 -0.29(-2.93%)
Mar 09, 2011 9.837 10.01 9.716 10.00 6,895,856 +0.14(+1.45%)
Mar 08, 2011 9.587 9.901 9.552 9.859 8,823,650 +0.29(+2.98%)
Mar 07, 2011 9.552 9.723 9.480 9.573 7,195,660 +0.07(+0.75%)
Mar 04, 2011 9.466 9.623 9.337 9.502 8,497,338 +0.02(+0.23%)
Mar 03, 2011 9.537 9.594 9.402 9.480 7,511,617 +0.07(+0.76%)
Mar 02, 2011 9.330 9.537 9.302 9.409 6,254,646 +0.07(+0.76%)
Mar 01, 2011 9.723 9.816 9.302 9.337 10,871,052 -0.36(-3.75%)
Feb 28, 2011 9.495 9.709 9.430 9.702 9,082,608 +0.29(+3.03%)
Feb 25, 2011 9.173 9.437 9.088 9.416 5,671,663 +0.32(+3.53%)
Feb 24, 2011 9.038 9.141 8.859 9.095 6,798,594 +0.01(+0.16%)
Feb 23, 2011 9.352 9.387 8.918 9.081 8,926,584 -0.24(-2.60%)
Feb 22, 2011 9.273 9.416 9.238 9.323 11,282,459 -0.17(-1.80%)
Feb 18, 2011 9.495 9.530 9.330 9.495 8,133,481 +0.07(+0.76%)
Feb 17, 2011 9.088 9.473 9.088 9.423 7,377,618 +0.27(+2.96%)
Feb 16, 2011 9.280 9.423 8.881 9.152 16,376,449 -0.04(-0.47%)
Feb 15, 2011 9.523 9.816 9.052 9.195 25,881,168 -0.94(-9.23%)
Feb 14, 2011 10.14 10.24 10.04 10.13 6,379,119 +0.01(+0.14%)
Feb 11, 2011 10.29 10.34 9.916 10.12 12,047,763 -0.26(-2.48%)
Feb 10, 2011 10.46 10.49 10.23 10.37 6,643,606 -0.17(-1.62%)
Feb 09, 2011 10.46 10.73 10.42 10.54 7,285,242 +0.01(+0.07%)
Feb 08, 2011 10.27 10.62 10.22 10.54 7,798,225 +0.28(+2.71%)
Feb 07, 2011 10.09 10.40 10.00 10.26 7,229,229 +0.25(+2.50%)
Feb 04, 2011 9.823 10.04 9.766 10.01 4,984,854 +0.20(+2.04%)
Feb 03, 2011 9.716 9.809 9.602 9.809 3,681,243 +0.06(+0.59%)
Feb 02, 2011 9.894 9.923 9.723 9.752 3,085,384 -0.19(-1.94%)
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.