Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 10.10 10.12 9.950 9.964 62,623,084 -0.11(-1.05%)
Feb 28, 2011 10.02 10.08 9.990 10.07 59,707,076 +0.09(+0.88%)
Feb 25, 2011 9.861 9.999 9.854 9.981 45,279,588 +0.07(+0.75%)
Feb 24, 2011 9.939 9.953 9.797 9.907 79,313,024 -0.04(-0.39%)
Feb 23, 2011 10.02 10.04 9.942 9.946 69,792,936 -0.06(-0.60%)
Feb 22, 2011 10.05 10.08 9.953 10.01 73,214,768 -0.13(-1.30%)
Feb 18, 2011 10.12 10.14 10.06 10.14 55,572,060 +0.02(+0.25%)
Feb 17, 2011 10.03 10.13 9.989 10.11 53,249,236 +0.07(+0.71%)
Feb 16, 2011 10.00 10.07 9.967 10.04 64,262,376 +0.03(+0.28%)
Feb 15, 2011 10.05 10.06 9.935 10.01 66,663,884 -0.09(-0.84%)
Feb 14, 2011 10.08 10.12 10.01 10.10 64,506,272 -0.00(-0.04%)
Feb 11, 2011 9.981 10.14 9.967 10.10 62,711,824 +0.08(+0.81%)
Feb 10, 2011 9.928 10.09 9.864 10.02 99,408,136 +0.10(+0.97%)
Feb 09, 2011 9.903 9.939 9.804 9.925 52,534,924 +0.02(+0.21%)
Feb 08, 2011 9.925 9.935 9.854 9.903 55,874,184 -0.02(-0.18%)
Feb 07, 2011 9.925 9.939 9.831 9.921 92,698,944 -0.00(-0.04%)
Feb 04, 2011 9.957 9.957 9.875 9.925 51,646,112 -0.01(-0.07%)
Feb 03, 2011 9.818 9.939 9.786 9.932 59,419,792 +0.11(+1.16%)
Feb 02, 2011 9.950 9.953 9.779 9.818 65,947,600 -0.07(-0.72%)
Feb 01, 2011 9.907 9.907 9.808 9.889 74,391,920 +0.12(+1.27%)
Jan 31, 2011 9.730 9.786 9.651 9.765 82,442,280 +0.01(+0.11%)
Jan 28, 2011 9.935 9.942 9.726 9.754 115,563,176 -0.23(-2.28%)
Jan 27, 2011 9.964 10.02 9.868 9.981 164,593,552 -0.21(-2.09%)
Jan 26, 2011 10.24 10.27 10.18 10.19 68,699,960 -0.01(-0.10%)
Jan 25, 2011 10.11 10.21 10.08 10.21 77,890,704 +0.10(+0.98%)
Jan 24, 2011 10.10 10.13 10.05 10.11 56,328,580 +0.05(+0.53%)
Jan 21, 2011 10.05 10.11 10.02 10.05 107,156,552 +0.04(+0.35%)
Jan 20, 2011 10.11 10.12 9.989 10.02 83,696,200 -0.04(-0.35%)
Jan 19, 2011 10.06 10.10 10.02 10.05 89,181,600 +0.00(+0.00%)
Jan 18, 2011 10.13 10.14 10.03 10.05 87,967,136 -0.04(-0.35%)
Jan 14, 2011 9.939 10.10 9.903 10.09 96,362,312 +0.12(+1.25%)
Jan 13, 2011 9.985 10.00 9.889 9.964 101,200,304 +0.01(+0.14%)
Jan 12, 2011 9.903 10.01 9.879 9.950 101,538,896 +0.05(+0.47%)
Jan 11, 2011 9.978 10.02 9.832 9.903 161,552,560 -0.15(-1.52%)
Jan 10, 2011 10.13 10.15 9.981 10.06 116,502,584 -0.18(-1.77%)
Jan 07, 2011 10.33 10.33 10.17 10.24 133,979,768 -0.01(-0.08%)
Jan 06, 2011 10.49 10.51 10.18 10.24 114,892,568 -0.24(-2.29%)
Jan 05, 2011 10.43 10.53 10.34 10.49 80,466,728 +0.04(+0.33%)
Jan 04, 2011 10.42 10.46 10.37 10.45 59,435,292 +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.