Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.53 10.61 10.49 10.52 339,247,872 -0.04(-0.36%)
Mar 30, 2011 10.35 10.65 10.34 10.56 153,699,536 +0.23(+2.20%)
Mar 29, 2011 10.08 10.34 10.08 10.33 122,239,032 +0.24(+2.35%)
Mar 28, 2011 9.979 10.19 9.938 10.10 146,829,984 +0.18(+1.77%)
Mar 25, 2011 9.852 9.938 9.842 9.921 68,817,696 +0.11(+1.09%)
Mar 24, 2011 9.800 9.893 9.769 9.814 94,542,312 +0.14(+1.42%)
Mar 23, 2011 9.639 9.704 9.611 9.677 63,489,796 +0.01(+0.14%)
Mar 22, 2011 9.725 9.732 9.628 9.663 84,009,840 -0.06(-0.57%)
Mar 21, 2011 9.678 9.773 9.677 9.718 180,304,384 +0.11(+1.15%)
Mar 18, 2011 9.611 9.646 9.539 9.608 77,188,136 +0.07(+0.72%)
Mar 17, 2011 9.515 9.598 9.477 9.539 75,867,496 +0.14(+1.50%)
Mar 16, 2011 9.532 9.539 9.377 9.398 108,152,216 -0.17(-1.73%)
Mar 15, 2011 9.567 9.694 9.525 9.563 112,494,416 -0.13(-1.35%)
Mar 14, 2011 9.738 9.773 9.611 9.694 73,584,960 -0.09(-0.95%)
Mar 11, 2011 9.797 9.876 9.711 9.787 63,631,464 -0.05(-0.52%)
Mar 10, 2011 9.873 9.907 9.811 9.838 100,294,328 -0.06(-0.63%)
Mar 09, 2011 9.800 9.934 9.756 9.900 83,796,968 +0.11(+1.16%)
Mar 08, 2011 9.677 9.835 9.663 9.787 87,547,064 +0.19(+2.01%)
Mar 07, 2011 9.611 9.663 9.536 9.594 69,460,952 -0.01(-0.06%)
Mar 04, 2011 9.704 9.749 9.556 9.600 77,175,320 -0.07(-0.76%)
Mar 03, 2011 9.742 9.763 9.642 9.673 63,619,472 -0.01(-0.14%)
Mar 02, 2011 9.656 9.807 9.639 9.687 78,158,192 +0.03(+0.32%)
Mar 01, 2011 9.783 9.811 9.642 9.656 64,618,968 -0.10(-1.05%)
Feb 28, 2011 9.714 9.766 9.682 9.758 61,610,024 +0.09(+0.88%)
Feb 25, 2011 9.556 9.690 9.549 9.673 46,722,712 +0.07(+0.75%)
Feb 24, 2011 9.632 9.646 9.494 9.601 81,840,840 -0.04(-0.39%)
Feb 23, 2011 9.714 9.728 9.635 9.639 72,017,328 -0.06(-0.60%)
Feb 22, 2011 9.738 9.773 9.646 9.697 75,548,224 -0.13(-1.30%)
Feb 18, 2011 9.811 9.828 9.749 9.824 57,343,216 +0.02(+0.25%)
Feb 17, 2011 9.718 9.818 9.680 9.800 54,946,364 +0.07(+0.71%)
Feb 16, 2011 9.694 9.763 9.659 9.732 66,310,504 +0.03(+0.28%)
Feb 15, 2011 9.738 9.745 9.628 9.704 68,788,552 -0.08(-0.84%)
Feb 14, 2011 9.766 9.811 9.701 9.787 66,562,176 -0.00(-0.04%)
Feb 11, 2011 9.673 9.831 9.659 9.790 64,710,540 +0.08(+0.81%)
Feb 10, 2011 9.622 9.780 9.560 9.711 102,576,416 +0.09(+0.97%)
Feb 09, 2011 9.598 9.632 9.501 9.618 54,209,284 +0.02(+0.21%)
Feb 08, 2011 9.618 9.628 9.549 9.598 57,654,972 -0.02(-0.18%)
Feb 07, 2011 9.618 9.632 9.527 9.615 95,653,384 -0.00(-0.04%)
Feb 04, 2011 9.649 9.649 9.570 9.618 53,292,144 -0.01(-0.07%)
Feb 03, 2011 9.515 9.632 9.484 9.625 61,313,584 +0.11(+1.16%)
Feb 02, 2011 9.642 9.646 9.477 9.515 68,049,440 -0.07(-0.72%)
Feb 01, 2011 9.601 9.601 9.505 9.584 76,762,896 +0.12(+1.27%)
Jan 31, 2011 9.429 9.484 9.353 9.463 85,069,824 +0.01(+0.11%)
Jan 28, 2011 9.628 9.635 9.426 9.453 119,246,336 -0.22(-2.28%)
Jan 27, 2011 9.656 9.714 9.563 9.673 169,839,376 -0.21(-2.09%)
Jan 26, 2011 9.928 9.955 9.862 9.879 70,889,528 -0.01(-0.10%)
Jan 25, 2011 9.794 9.890 9.766 9.890 80,373,192 +0.10(+0.98%)
Jan 24, 2011 9.787 9.821 9.735 9.794 58,123,848 +0.05(+0.53%)
Jan 21, 2011 9.735 9.794 9.708 9.742 110,571,776 +0.03(+0.35%)
Jan 20, 2011 9.797 9.804 9.680 9.708 86,363,720 -0.03(-0.35%)
Jan 19, 2011 9.745 9.790 9.714 9.742 92,023,944 +0.00(+0.00%)
Jan 18, 2011 9.818 9.831 9.718 9.742 90,770,768 -0.03(-0.35%)
Jan 14, 2011 9.632 9.783 9.598 9.776 99,433,512 +0.12(+1.25%)
Jan 13, 2011 9.677 9.694 9.584 9.656 104,425,704 +0.01(+0.14%)
Jan 12, 2011 9.598 9.700 9.573 9.642 104,775,088 +0.04(+0.47%)
Jan 11, 2011 9.670 9.708 9.529 9.598 166,701,472 -0.15(-1.52%)
Jan 10, 2011 9.814 9.838 9.673 9.745 120,215,680 -0.18(-1.77%)
Jan 07, 2011 10.01 10.01 9.855 9.921 138,249,888 -0.01(-0.08%)
Jan 06, 2011 10.17 10.18 9.869 9.928 118,554,352 -0.23(-2.29%)
Jan 05, 2011 10.11 10.20 10.02 10.16 83,031,296 +0.03(+0.33%)
Jan 04, 2011 10.10 10.14 10.05 10.13 61,329,564 +0.08(+0.81%)
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.