Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.38 10.38 9.717 9.967 18,211 +0.53(+5.59%)
Mar 30, 2011 9.384 9.643 9.375 9.440 14,785 +0.15(+1.59%)
Mar 29, 2011 9.421 9.440 9.264 9.292 12,917 -0.21(-2.24%)
Mar 28, 2011 9.255 10.85 9.255 9.505 22,232 +0.16(+1.68%)
Mar 25, 2011 9.366 9.856 9.287 9.347 16,265 -0.06(-0.69%)
Mar 24, 2011 10.01 10.01 9.236 9.412 18,105 +0.09(+0.99%)
Mar 23, 2011 9.431 9.569 9.310 9.320 23,662 -0.04(-0.40%)
Mar 22, 2011 9.421 9.708 9.301 9.357 33,303 -0.17(-1.75%)
Mar 21, 2011 9.357 9.560 9.051 9.523 27,630 +0.52(+5.76%)
Mar 18, 2011 9.218 9.283 8.829 9.005 26,943 -0.21(-2.31%)
Mar 17, 2011 8.848 9.755 8.811 9.218 16,903 -0.13(-1.39%)
Mar 16, 2011 9.292 9.366 9.079 9.347 15,475 -0.01(-0.10%)
Mar 15, 2011 9.394 9.431 9.273 9.357 21,474 -0.21(-2.22%)
Mar 14, 2011 9.042 9.606 9.042 9.569 18,147 +0.43(+4.66%)
Mar 11, 2011 8.570 9.208 8.459 9.144 105,717 +1.11(+13.82%)
Mar 10, 2011 8.190 8.459 7.857 8.033 56,056 -0.09(-1.14%)
Mar 09, 2011 8.246 8.376 8.116 8.126 49,107 -0.23(-2.77%)
Mar 08, 2011 8.283 8.528 8.200 8.357 8,405 +0.14(+1.69%)
Mar 07, 2011 8.524 8.792 8.116 8.218 15,423 -0.31(-3.58%)
Mar 04, 2011 8.524 8.524 8.292 8.524 2,190 +0.06(+0.77%)
Mar 03, 2011 8.376 8.635 8.302 8.459 5,113 +0.06(+0.77%)
Mar 02, 2011 8.329 8.422 8.246 8.394 8,379 +0.00(+0.00%)
Mar 01, 2011 8.403 8.592 8.302 8.394 13,146 -0.02(-0.22%)
Feb 28, 2011 8.422 8.422 8.283 8.413 7,892 +0.00(+0.00%)
Feb 25, 2011 8.329 8.551 8.218 8.413 11,483 +0.06(+0.66%)
Feb 24, 2011 8.311 8.408 8.283 8.357 32,887 +0.04(+0.44%)
Feb 23, 2011 8.376 8.514 8.320 8.320 7,640 -0.06(-0.66%)
Feb 22, 2011 8.283 8.514 8.283 8.376 18,892 +0.18(+2.14%)
Feb 18, 2011 8.311 8.459 8.135 8.200 22,872 -0.13(-1.56%)
Feb 17, 2011 8.320 8.514 8.264 8.329 14,744 +0.09(+1.12%)
Feb 16, 2011 8.190 8.302 8.098 8.237 8,998 +0.05(+0.57%)
Feb 15, 2011 8.135 8.200 8.098 8.190 21,560 +0.09(+1.14%)
Feb 14, 2011 8.190 8.514 8.086 8.098 10,784 -0.01(-0.11%)
Feb 11, 2011 8.468 8.514 8.098 8.107 20,527 -0.35(-4.16%)
Feb 10, 2011 8.153 8.496 8.107 8.459 14,593 +0.28(+3.39%)
Feb 09, 2011 8.403 8.413 8.116 8.181 7,927 -0.31(-3.70%)
Feb 08, 2011 8.403 8.625 8.246 8.496 9,395 +0.13(+1.55%)
Feb 07, 2011 8.070 8.653 7.718 8.366 17,161 +0.15(+1.80%)
Feb 04, 2011 7.922 8.274 7.672 8.218 11,753 +0.27(+3.38%)
Feb 03, 2011 8.098 8.248 7.913 7.950 10,007 -0.15(-1.83%)
Feb 02, 2011 8.005 8.237 7.950 8.098 7,475 +0.16(+1.98%)
Feb 01, 2011 7.839 8.653 7.839 7.941 10,062 +0.00(+0.00%)
Jan 31, 2011 8.079 8.116 7.867 7.941 15,741 -0.16(-1.94%)
Jan 28, 2011 8.144 8.329 8.015 8.098 33,430 -0.17(-2.02%)
Jan 27, 2011 8.098 8.487 8.098 8.264 8,600 -0.03(-0.33%)
Jan 26, 2011 8.450 8.487 8.172 8.292 17,934 -0.09(-1.10%)
Jan 25, 2011 8.098 8.413 8.098 8.385 34,182 +0.14(+1.68%)
Jan 24, 2011 7.885 8.783 7.885 8.246 39,162 -0.13(-1.55%)
Jan 21, 2011 8.450 8.450 8.283 8.376 23,795 -0.08(-0.98%)
Jan 20, 2011 8.746 8.746 7.691 8.459 22,109 -0.28(-3.18%)
Jan 19, 2011 8.588 8.792 8.588 8.736 10,449 +0.04(+0.43%)
Jan 18, 2011 8.533 9.162 7.533 8.699 17,219 -0.35(-3.89%)
Jan 14, 2011 8.635 9.134 8.635 9.051 13,205 +0.25(+2.84%)
Jan 13, 2011 8.440 8.801 8.422 8.801 8,162 +0.08(+0.96%)
Jan 12, 2011 8.477 8.736 8.468 8.718 10,528 +0.23(+2.73%)
Jan 11, 2011 8.487 8.681 8.422 8.487 7,016 -0.01(-0.11%)
Jan 10, 2011 7.913 8.746 7.913 8.496 9,048 -0.14(-1.61%)
Jan 07, 2011 8.848 8.848 8.422 8.635 8,491 +0.15(+1.74%)
Jan 06, 2011 8.727 8.857 8.329 8.487 18,498 -0.21(-2.45%)
Jan 05, 2011 8.385 8.746 8.255 8.699 12,887 +0.26(+3.07%)
Jan 04, 2011 8.098 8.440 8.070 8.440 34,791 +0.36(+4.47%)
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.