Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.56 10.78 10.55 10.66 1,179,726,720 +0.10(+0.97%)
Apr 28, 2011 10.54 10.65 10.52 10.56 423,450,496 -0.10(-0.97%)
Apr 27, 2011 10.72 10.73 10.57 10.66 416,952,832 -0.01(-0.08%)
Apr 26, 2011 10.77 10.81 10.64 10.67 396,199,680 -0.08(-0.73%)
Apr 25, 2011 10.72 10.77 10.66 10.75 312,038,464 +0.07(+0.66%)
Apr 21, 2011 10.81 10.81 10.61 10.68 884,306,048 +0.25(+2.42%)
Apr 20, 2011 10.46 10.53 10.40 10.42 811,386,112 +0.14(+1.35%)
Apr 19, 2011 10.14 10.29 10.10 10.29 491,401,984 +0.18(+1.81%)
Apr 18, 2011 9.928 10.11 9.747 10.10 718,134,720 +0.13(+1.34%)
Apr 15, 2011 10.15 10.16 9.949 9.969 532,406,592 -0.15(-1.49%)
Apr 14, 2011 10.19 10.23 10.11 10.12 354,062,304 -0.11(-1.10%)
Apr 13, 2011 10.20 10.23 10.12 10.23 406,138,048 +0.11(+1.12%)
Apr 12, 2011 10.06 10.16 10.05 10.12 499,601,216 +0.05(+0.48%)
Apr 11, 2011 10.17 10.22 10.05 10.07 468,017,216 -0.13(-1.27%)
Apr 08, 2011 10.35 10.36 10.17 10.20 442,896,832 -0.09(-0.89%)
Apr 07, 2011 10.29 10.36 10.23 10.29 437,886,592 +0.00(+0.01%)
Apr 06, 2011 10.39 10.47 10.26 10.29 471,708,992 -0.03(-0.25%)
Apr 05, 2011 10.26 10.42 10.23 10.32 566,380,544 -0.07(-0.67%)
Apr 04, 2011 10.48 10.49 10.30 10.39 540,296,896 -0.10(-0.98%)
Apr 01, 2011 10.69 10.70 10.45 10.49 491,145,856 -0.12(-1.13%)
Mar 31, 2011 10.54 10.65 10.54 10.61 321,457,248 -0.00(-0.03%)
Mar 30, 2011 10.61 10.68 10.58 10.61 385,858,784 -0.07(-0.66%)
Mar 29, 2011 10.58 10.68 10.54 10.68 413,349,632 +0.02(+0.15%)
Mar 28, 2011 10.75 10.79 10.67 10.67 362,308,576 -0.03(-0.31%)
Mar 25, 2011 10.60 10.72 10.56 10.70 526,937,664 +0.20(+1.90%)
Mar 24, 2011 10.41 10.53 10.32 10.50 474,130,016 +0.18(+1.70%)
Mar 23, 2011 10.33 10.36 10.23 10.33 437,208,832 -0.06(-0.59%)
Mar 22, 2011 10.43 10.43 10.32 10.39 382,348,256 +0.06(+0.56%)
Mar 21, 2011 10.31 10.34 10.21 10.33 484,352,832 +0.26(+2.61%)
Mar 18, 2011 10.26 10.30 10.05 10.07 883,616,192 -0.12(-1.19%)
Mar 17, 2011 10.25 10.34 10.07 10.19 772,481,856 +0.14(+1.40%)
Mar 16, 2011 10.41 10.44 9.932 10.05 1,351,999,488 -0.47(-4.46%)
Mar 15, 2011 10.41 10.59 10.35 10.52 844,024,000 -0.25(-2.30%)
Mar 14, 2011 10.75 10.85 10.70 10.76 511,433,920 +0.05(+0.45%)
Mar 11, 2011 10.51 10.73 10.50 10.72 552,639,680 +0.16(+1.53%)
Mar 10, 2011 10.63 10.65 10.50 10.55 595,402,944 -0.18(-1.65%)
Mar 09, 2011 10.80 10.80 10.67 10.73 531,705,920 -0.10(-0.93%)
Mar 08, 2011 10.80 10.88 10.72 10.83 417,703,168 +0.01(+0.11%)
Mar 07, 2011 11.00 11.01 10.70 10.82 639,931,264 -0.14(-1.29%)
Mar 04, 2011 10.96 10.97 10.89 10.96 531,741,344 +0.01(+0.12%)
Mar 03, 2011 10.87 10.95 10.84 10.95 586,648,320 +0.23(+2.11%)
Mar 02, 2011 10.65 10.79 10.61 10.72 706,138,560 +0.09(+0.80%)
Mar 01, 2011 10.82 10.83 10.58 10.63 534,144,608 -0.12(-1.10%)
Feb 28, 2011 10.69 10.81 10.69 10.75 471,992,512 +0.15(+1.45%)
Feb 25, 2011 10.51 10.61 10.50 10.60 445,472,672 +0.16(+1.54%)
Feb 24, 2011 10.47 10.51 10.30 10.44 586,156,352 +0.01(+0.08%)
Feb 23, 2011 10.31 10.49 10.31 10.43 787,646,848 +0.12(+1.18%)
Feb 22, 2011 10.42 10.52 10.28 10.31 1,021,854,144 -0.36(-3.41%)
Feb 18, 2011 10.92 10.94 10.64 10.67 957,638,848 -0.24(-2.16%)
Feb 17, 2011 10.88 10.97 10.85 10.91 621,433,984 -0.15(-1.33%)
Feb 16, 2011 10.98 11.11 10.97 11.05 560,099,520 +0.10(+0.90%)
Feb 15, 2011 10.94 10.96 10.89 10.96 332,087,072 +0.02(+0.20%)
Feb 14, 2011 10.86 10.94 10.86 10.93 363,779,360 +0.07(+0.65%)
Feb 11, 2011 10.80 10.89 10.76 10.86 431,210,688 +0.07(+0.65%)
Feb 10, 2011 10.88 10.96 10.59 10.79 1,088,166,144 -0.11(-1.01%)
Feb 09, 2011 10.81 10.93 10.80 10.90 565,813,568 +0.09(+0.83%)
Feb 08, 2011 10.77 10.82 10.72 10.81 446,092,224 +0.10(+0.94%)
Feb 07, 2011 10.59 10.75 10.58 10.71 568,341,248 +0.16(+1.55%)
Feb 04, 2011 10.46 10.55 10.46 10.55 377,559,232 +0.09(+0.89%)
Feb 03, 2011 10.47 10.48 10.31 10.46 461,336,512 -0.03(-0.26%)
Feb 02, 2011 10.49 10.51 10.46 10.48 303,478,560 -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.