Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.18 11.26 11.17 11.21 48,180,272 +0.03(+0.26%)
May 23, 2011 11.16 11.21 11.13 11.18 50,346,084 -0.09(-0.77%)
May 20, 2011 11.28 11.43 11.22 11.27 46,833,828 -0.03(-0.25%)
May 19, 2011 11.26 11.32 11.21 11.30 40,878,404 +0.07(+0.64%)
May 18, 2011 11.21 11.25 11.13 11.23 49,272,544 +0.03(+0.26%)
May 17, 2011 11.16 11.25 11.12 11.20 58,359,232 +0.02(+0.19%)
May 16, 2011 11.27 11.30 11.16 11.18 89,477,912 -0.13(-1.11%)
May 13, 2011 11.38 11.39 11.21 11.30 49,239,452 -0.08(-0.73%)
May 12, 2011 11.31 11.44 11.27 11.39 61,127,060 +0.09(+0.83%)
May 11, 2011 11.38 11.42 11.24 11.29 56,542,088 -0.11(-0.98%)
May 10, 2011 11.32 11.42 11.30 11.40 47,942,884 +0.12(+1.08%)
May 09, 2011 11.23 11.31 11.18 11.28 42,742,664 +0.03(+0.29%)
May 06, 2011 11.36 11.40 11.20 11.25 67,940,024 +0.01(+0.13%)
May 05, 2011 11.42 11.49 11.17 11.24 87,528,928 -0.21(-1.79%)
May 04, 2011 11.41 11.48 11.38 11.44 72,901,168 -0.03(-0.22%)
May 03, 2011 11.34 11.49 11.25 11.47 128,413,064 +0.23(+2.08%)
May 02, 2011 11.22 11.24 11.21 11.23 76,673,200 +0.03(+0.29%)
Apr 29, 2011 11.29 11.44 11.18 11.20 70,973,592 -0.09(-0.80%)
Apr 28, 2011 11.31 11.45 11.26 11.29 66,851,708 -0.02(-0.16%)
Apr 27, 2011 11.14 11.34 11.12 11.31 79,201,048 +0.17(+1.55%)
Apr 26, 2011 11.04 11.15 11.03 11.13 58,364,740 +0.14(+1.28%)
Apr 25, 2011 11.03 11.03 10.95 10.99 36,843,236 -0.05(-0.42%)
Apr 21, 2011 10.90 11.07 10.88 11.04 71,121,040 +0.20(+1.83%)
Apr 20, 2011 10.91 10.98 10.76 10.84 86,943,968 -0.06(-0.59%)
Apr 19, 2011 10.91 10.95 10.86 10.91 66,054,548 +0.00(+0.00%)
Apr 18, 2011 10.95 10.97 10.88 10.91 59,818,312 -0.12(-1.11%)
Apr 15, 2011 10.99 11.04 10.91 11.03 63,036,884 +0.13(+1.19%)
Apr 14, 2011 10.82 10.95 10.80 10.90 53,991,380 +0.04(+0.36%)
Apr 13, 2011 10.98 10.99 10.84 10.86 58,762,252 -0.10(-0.89%)
Apr 12, 2011 10.95 11.00 10.93 10.96 61,054,676 -0.08(-0.69%)
Apr 11, 2011 11.07 11.10 11.03 11.03 63,347,632 -0.02(-0.16%)
Apr 08, 2011 11.00 11.06 10.97 11.05 72,739,328 +0.06(+0.56%)
Apr 07, 2011 10.97 11.00 10.79 10.99 83,419,144 +0.03(+0.23%)
Apr 06, 2011 10.91 10.99 10.88 10.97 69,902,488 +0.07(+0.66%)
Apr 05, 2011 10.88 11.00 10.87 10.89 82,268,024 -0.02(-0.23%)
Apr 04, 2011 10.91 10.94 10.87 10.92 106,117,896 +0.05(+0.49%)
Apr 01, 2011 10.95 10.97 10.77 10.87 343,846,176 +0.01(+0.07%)
Mar 31, 2011 10.87 10.95 10.83 10.86 328,769,536 -0.04(-0.36%)
Mar 30, 2011 10.68 10.99 10.67 10.90 148,952,224 +0.23(+2.20%)
Mar 29, 2011 10.40 10.67 10.40 10.66 118,463,440 +0.24(+2.35%)
Mar 28, 2011 10.30 10.51 10.25 10.42 142,294,848 +0.18(+1.77%)
Mar 25, 2011 10.17 10.25 10.16 10.24 66,692,128 +0.11(+1.09%)
Mar 24, 2011 10.11 10.21 10.08 10.13 91,622,184 +0.14(+1.42%)
Mar 23, 2011 9.946 10.01 9.918 9.985 61,528,788 +0.01(+0.14%)
Mar 22, 2011 10.03 10.04 9.935 9.971 81,415,032 -0.06(-0.57%)
Mar 21, 2011 9.987 10.08 9.985 10.03 174,735,328 +0.11(+1.15%)
Mar 18, 2011 9.918 9.953 9.843 9.914 74,804,032 +0.07(+0.72%)
Mar 17, 2011 9.818 9.903 9.779 9.843 73,524,184 +0.15(+1.50%)
Mar 16, 2011 9.836 9.843 9.676 9.698 104,811,720 -0.17(-1.73%)
Mar 15, 2011 9.871 10.00 9.829 9.868 109,019,808 -0.13(-1.35%)
Mar 14, 2011 10.05 10.08 9.918 10.00 71,312,144 -0.10(-0.95%)
Mar 11, 2011 10.11 10.19 10.02 10.10 61,666,084 -0.05(-0.53%)
Mar 10, 2011 10.19 10.22 10.12 10.15 97,196,544 -0.06(-0.62%)
Mar 09, 2011 10.11 10.25 10.07 10.22 81,208,736 +0.12(+1.16%)
Mar 08, 2011 9.985 10.15 9.971 10.10 84,843,000 +0.20(+2.01%)
Mar 07, 2011 9.918 9.971 9.840 9.900 67,315,512 -0.01(-0.06%)
Mar 04, 2011 10.01 10.06 9.861 9.906 74,791,608 -0.08(-0.76%)
Mar 03, 2011 10.05 10.07 9.950 9.981 61,654,460 -0.01(-0.14%)
Mar 02, 2011 9.964 10.12 9.946 9.996 75,744,120 +0.03(+0.32%)
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.