Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.930 10.03 9.753 9.858 283,320 -0.06(-0.65%)
May 23, 2011 9.995 10.08 9.922 9.922 146,960 -0.25(-2.46%)
May 20, 2011 10.24 10.31 9.987 10.17 241,517 -0.14(-1.37%)
May 19, 2011 10.15 10.37 10.12 10.31 332,852 +0.21(+2.04%)
May 18, 2011 10.01 10.13 9.858 10.11 156,573 +0.10(+0.97%)
May 17, 2011 9.817 10.06 9.753 10.01 242,750 +0.12(+1.23%)
May 16, 2011 10.09 10.14 9.866 9.890 245,510 -0.27(-2.63%)
May 13, 2011 10.42 10.42 10.15 10.16 252,519 -0.24(-2.33%)
May 12, 2011 10.29 10.41 9.753 10.40 217,027 +0.05(+0.47%)
May 11, 2011 10.50 10.55 10.20 10.35 338,038 -0.17(-1.61%)
May 10, 2011 10.41 10.53 10.37 10.52 254,597 +0.11(+1.09%)
May 09, 2011 10.32 10.42 10.25 10.41 255,184 +0.05(+0.47%)
May 06, 2011 10.36 10.40 10.25 10.36 263,936 +0.13(+1.26%)
May 05, 2011 10.34 10.44 10.19 10.23 375,804 -0.23(-2.17%)
May 04, 2011 10.26 10.58 10.16 10.46 549,935 +0.19(+1.81%)
May 03, 2011 10.19 10.34 9.906 10.27 556,096 +0.00(+0.00%)
May 02, 2011 10.29 10.50 10.24 10.27 361,504 -0.13(-1.21%)
Apr 29, 2011 10.40 10.50 10.36 10.40 254,027 +0.03(+0.27%)
Apr 28, 2011 10.22 10.37 10.16 10.37 132,529 +0.11(+1.10%)
Apr 27, 2011 10.08 10.25 10.08 10.25 194,034 +0.15(+1.44%)
Apr 26, 2011 10.08 10.17 9.914 10.11 245,610 +0.06(+0.64%)
Apr 25, 2011 10.07 10.09 10.00 10.04 131,923 +0.01(+0.08%)
Apr 21, 2011 10.03 10.05 9.947 10.04 251,041 +0.00(+0.00%)
Apr 20, 2011 9.914 10.04 9.866 10.04 191,599 +0.27(+2.82%)
Apr 19, 2011 9.688 9.817 9.647 9.761 549,305 +0.12(+1.26%)
Apr 18, 2011 9.672 9.696 9.510 9.639 498,308 -0.14(-1.41%)
Apr 15, 2011 9.647 9.777 9.615 9.777 433,570 +0.08(+0.83%)
Apr 14, 2011 9.510 9.712 9.502 9.696 267,025 +0.07(+0.76%)
Apr 13, 2011 9.728 9.728 9.534 9.623 775,834 -0.17(-1.73%)
Apr 12, 2011 9.858 9.906 9.744 9.793 504,234 -0.15(-1.54%)
Apr 11, 2011 10.02 10.02 9.874 9.947 283,149 -0.09(-0.89%)
Apr 08, 2011 10.12 10.14 9.914 10.04 313,703 -0.06(-0.64%)
Apr 07, 2011 10.05 10.12 9.930 10.10 309,917 +0.06(+0.64%)
Apr 06, 2011 10.11 10.11 9.930 10.04 560,192 -0.03(-0.32%)
Apr 05, 2011 10.26 10.29 10.04 10.07 943,532 -0.24(-2.35%)
Apr 04, 2011 10.11 10.31 10.07 10.31 342,050 +0.22(+2.16%)
Apr 01, 2011 10.11 10.16 9.995 10.09 270,849 +0.02(+0.16%)
Mar 31, 2011 10.06 10.08 9.987 10.08 340,340 +0.02(+0.16%)
Mar 30, 2011 9.793 10.07 9.769 10.06 511,357 +0.32(+3.32%)
Mar 29, 2011 9.704 9.817 9.680 9.736 573,703 +0.04(+0.42%)
Mar 28, 2011 9.558 9.761 9.558 9.696 610,667 +0.19(+1.96%)
Mar 25, 2011 9.486 9.542 9.421 9.510 550,696 +0.06(+0.60%)
Mar 24, 2011 9.397 9.494 9.341 9.453 387,409 +0.08(+0.86%)
Mar 23, 2011 9.332 9.397 9.178 9.372 425,229 +0.05(+0.52%)
Mar 22, 2011 9.381 9.381 9.227 9.324 608,429 +0.01(+0.09%)
Mar 21, 2011 9.376 9.486 9.203 9.316 438,470 +0.07(+0.79%)
Mar 18, 2011 8.976 9.251 8.976 9.243 697,025 +0.32(+3.63%)
Mar 17, 2011 8.903 8.976 8.831 8.920 333,342 +0.16(+1.85%)
Mar 16, 2011 8.798 8.879 8.742 8.758 391,430 -0.06(-0.73%)
Mar 15, 2011 8.717 8.887 8.612 8.823 297,073 -0.07(-0.82%)
Mar 14, 2011 8.887 8.936 8.758 8.895 226,436 -0.04(-0.45%)
Mar 11, 2011 8.895 9.005 8.734 8.936 337,680 +0.22(+2.53%)
Mar 10, 2011 8.750 8.887 8.588 8.715 316,613 -0.16(-1.75%)
Mar 09, 2011 8.839 8.887 8.782 8.871 215,400 -0.02(-0.18%)
Mar 08, 2011 8.669 8.895 8.628 8.887 478,691 +0.19(+2.23%)
Mar 07, 2011 8.887 8.887 8.604 8.693 286,569 -0.15(-1.74%)
Mar 04, 2011 8.790 8.879 8.734 8.847 450,643 +0.05(+0.55%)
Mar 03, 2011 8.693 9.033 8.669 8.798 670,845 +0.19(+2.16%)
Mar 02, 2011 8.475 8.661 8.313 8.612 421,933 +0.23(+2.80%)
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.