Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.54 12.68 12.54 12.61 402,334,940 +0.18(+1.45%)
Feb 25, 2011 12.33 12.44 12.31 12.43 379,728,944 +0.19(+1.54%)
Feb 24, 2011 12.29 12.33 12.08 12.25 499,650,284 +0.01(+0.08%)
Feb 23, 2011 12.10 12.31 12.09 12.24 671,404,356 +0.14(+1.18%)
Feb 22, 2011 12.22 12.34 12.06 12.09 871,046,932 -0.43(-3.41%)
Feb 18, 2011 12.81 12.84 12.48 12.52 816,308,612 -0.28(-2.16%)
Feb 17, 2011 12.76 12.87 12.73 12.80 529,721,584 -0.17(-1.33%)
Feb 16, 2011 12.89 13.03 12.88 12.97 477,439,004 +0.12(+0.90%)
Feb 15, 2011 12.83 12.86 12.77 12.85 283,077,032 +0.03(+0.20%)
Feb 14, 2011 12.74 12.84 12.74 12.83 310,092,104 +0.08(+0.65%)
Feb 11, 2011 12.67 12.78 12.63 12.74 367,571,792 +0.08(+0.65%)
Feb 10, 2011 12.76 12.86 12.43 12.66 927,572,464 -0.13(-1.01%)
Feb 09, 2011 12.69 12.82 12.67 12.79 482,309,688 +0.11(+0.83%)
Feb 08, 2011 12.63 12.70 12.58 12.69 380,257,080 +0.12(+0.94%)
Feb 07, 2011 12.42 12.62 12.42 12.57 484,464,344 +0.19(+1.55%)
Feb 04, 2011 12.27 12.38 12.27 12.38 321,838,300 +0.11(+0.89%)
Feb 03, 2011 12.28 12.29 12.09 12.27 393,251,572 -0.03(-0.26%)
Feb 02, 2011 12.30 12.33 12.27 12.30 258,690,600 -0.03(-0.21%)
Feb 01, 2011 12.19 12.34 12.18 12.32 426,225,688 +0.20(+1.68%)
Jan 31, 2011 11.99 12.14 11.94 12.12 376,948,432 +0.11(+0.96%)
Jan 28, 2011 12.29 12.30 11.91 12.00 591,216,024 -0.25(-2.07%)
Jan 27, 2011 12.28 12.31 12.24 12.26 284,749,080 -0.02(-0.19%)
Jan 26, 2011 12.25 12.34 12.20 12.28 506,439,444 +0.09(+0.72%)
Jan 25, 2011 12.01 12.19 11.95 12.19 546,440,272 +0.14(+1.17%)
Jan 24, 2011 11.67 12.05 11.67 12.05 574,133,588 +0.38(+3.28%)
Jan 21, 2011 11.92 11.96 11.67 11.67 754,398,848 -0.21(-1.79%)
Jan 20, 2011 12.02 12.08 11.79 11.88 764,296,316 -0.22(-1.82%)
Jan 19, 2011 12.44 12.45 12.03 12.10 1,134,258,888 -0.06(-0.53%)
Jan 18, 2011 11.77 12.31 11.64 12.17 1,871,584,708 -0.28(-2.25%)
Jan 14, 2011 12.35 12.45 12.30 12.45 308,838,992 +0.10(+0.81%)
Jan 13, 2011 12.33 12.38 12.28 12.35 296,783,340 +0.04(+0.37%)
Jan 12, 2011 12.26 12.30 12.21 12.30 302,130,472 +0.10(+0.81%)
Jan 11, 2011 12.32 12.32 12.12 12.20 442,899,156 -0.03(-0.24%)
Jan 10, 2011 12.10 12.26 12.04 12.23 448,195,916 +0.23(+1.88%)
Jan 07, 2011 11.93 12.01 11.85 12.00 311,928,848 +0.09(+0.72%)
Jan 06, 2011 11.95 11.97 11.89 11.92 299,868,156 -0.01(-0.08%)
Jan 05, 2011 11.77 11.94 11.77 11.93 253,799,672 +0.10(+0.82%)
Jan 04, 2011 11.87 11.88 11.72 11.83 309,084,216 +0.06(+0.52%)
Jan 03, 2011 11.63 11.79 11.60 11.77 444,701,348 +0.25(+2.17%)
Dec 31, 2010 11.53 11.55 11.48 11.52 193,655,308 -0.04(-0.34%)
Dec 30, 2010 11.62 11.63 11.54 11.56 157,490,256 -0.06(-0.50%)
Dec 29, 2010 11.65 11.66 11.61 11.62 163,150,008 -0.01(-0.06%)
Dec 28, 2010 11.64 11.67 11.61 11.62 175,629,748 +0.03(+0.24%)
Dec 27, 2010 11.53 11.62 11.48 11.60 249,383,260 +0.04(+0.33%)
Dec 23, 2010 11.61 11.61 11.54 11.56 223,500,704 -0.06(-0.48%)
Dec 22, 2010 11.58 11.63 11.56 11.61 265,902,784 +0.03(+0.29%)
Dec 21, 2010 11.54 11.59 11.50 11.58 255,935,232 +0.07(+0.62%)
Dec 20, 2010 11.49 11.54 11.37 11.51 384,522,740 +0.06(+0.50%)
Dec 17, 2010 11.49 11.49 11.44 11.45 387,148,272 -0.02(-0.20%)
Dec 16, 2010 11.47 11.52 11.43 11.47 321,537,748 +0.03(+0.28%)
Dec 15, 2010 11.43 11.54 11.40 11.44 415,407,216 +0.00(+0.02%)
Dec 14, 2010 11.49 11.52 11.39 11.44 351,076,040 -0.05(-0.43%)
Dec 13, 2010 11.58 11.61 11.46 11.49 13,440 +0.04(+0.35%)
Dec 10, 2010 11.42 11.47 11.38 11.45 262,576,972 +0.03(+0.25%)
Dec 09, 2010 11.50 11.52 11.39 11.42 293,701,716 -0.04(-0.39%)
Dec 08, 2010 11.42 11.46 11.33 11.46 320,840,744 +0.10(+0.88%)
Dec 07, 2010 11.56 11.57 11.36 11.36 390,413,968 -0.07(-0.61%)
Dec 06, 2010 11.38 11.51 11.37 11.43 446,297,516 +0.10(+0.85%)
Dec 03, 2010 11.32 11.38 11.30 11.34 342,369,132 -0.03(-0.22%)
Dec 02, 2010 11.34 11.39 11.25 11.36 462,935,424 +0.06(+0.55%)
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.