Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.486 9.537 9.404 9.404 15,125,786 -0.13(-1.32%)
Mar 30, 2011 9.529 9.529 9.529 9.529 14,190,701 +0.04(+0.41%)
Mar 29, 2011 9.302 9.517 9.302 9.490 19,503,930 +0.20(+2.15%)
Mar 28, 2011 9.290 9.411 9.282 9.290 14,365,125 -0.01(-0.08%)
Mar 25, 2011 9.337 9.341 9.219 9.298 14,120,208 -0.07(-0.71%)
Mar 24, 2011 9.247 9.396 9.247 9.364 13,070,802 +0.15(+1.57%)
Mar 23, 2011 9.262 9.270 9.176 9.219 17,045,280 -0.06(-0.63%)
Mar 22, 2011 9.274 9.309 9.219 9.278 22,703,154 +0.00(+0.04%)
Mar 21, 2011 9.318 9.360 9.274 9.274 25,364,258 -0.09(-0.92%)
Mar 18, 2011 9.349 9.360 9.223 9.360 24,873,926 +0.05(+0.55%)
Mar 17, 2011 9.302 9.345 9.219 9.309 14,360,605 +0.08(+0.89%)
Mar 16, 2011 9.384 9.384 9.180 9.227 28,558,838 -0.19(-2.00%)
Mar 15, 2011 9.364 9.466 9.353 9.415 22,955,042 +0.05(+0.59%)
Mar 14, 2011 9.325 9.386 9.243 9.360 19,386,420 -0.02(-0.21%)
Mar 11, 2011 9.207 9.415 9.207 9.380 19,887,818 -0.01(-0.13%)
Mar 10, 2011 9.278 9.419 9.258 9.392 28,987,676 +0.08(+0.88%)
Mar 09, 2011 9.278 9.341 9.247 9.309 35,092,380 +0.01(+0.08%)
Mar 08, 2011 9.262 9.325 9.200 9.302 21,824,068 +0.03(+0.30%)
Mar 07, 2011 9.227 9.349 9.219 9.274 22,493,674 +0.02(+0.17%)
Mar 04, 2011 9.043 9.309 9.019 9.258 43,360,684 +0.23(+2.52%)
Mar 03, 2011 9.180 9.211 8.909 9.031 51,142,180 +0.10(+1.10%)
Mar 02, 2011 8.878 8.976 8.823 8.933 23,466,464 +0.02(+0.18%)
Mar 01, 2011 9.039 9.086 8.917 8.917 26,260,216 -0.07(-0.74%)
Feb 28, 2011 8.937 9.054 8.894 8.984 27,886,336 +0.02(+0.17%)
Feb 25, 2011 9.047 9.047 8.941 8.968 18,026,266 -0.04(-0.48%)
Feb 24, 2011 9.043 9.204 8.984 9.011 23,174,278 -0.05(-0.61%)
Feb 23, 2011 9.098 9.129 8.992 9.066 17,479,670 -0.04(-0.39%)
Feb 22, 2011 9.000 9.196 8.972 9.102 26,423,086 +0.04(+0.43%)
Feb 18, 2011 9.054 9.066 8.992 9.062 13,890,830 +0.00(+0.04%)
Feb 17, 2011 9.027 9.102 8.968 9.058 26,563,958 -0.05(-0.56%)
Feb 16, 2011 8.874 9.109 8.850 9.109 23,753,756 +0.24(+2.70%)
Feb 15, 2011 8.807 8.870 8.674 8.870 21,289,882 +0.07(+0.80%)
Feb 14, 2011 8.807 8.886 8.760 8.799 15,227,333 -0.06(-0.71%)
Feb 11, 2011 8.776 8.870 8.725 8.862 14,323,433 +0.04(+0.47%)
Feb 10, 2011 8.821 8.911 8.766 8.821 11,161,753 -0.02(-0.22%)
Feb 09, 2011 8.700 8.841 8.669 8.841 12,196,760 +0.14(+1.62%)
Feb 08, 2011 8.716 8.778 8.669 8.700 13,511,284 -0.02(-0.22%)
Feb 07, 2011 8.759 8.786 8.684 8.720 21,760,392 +0.00(+0.00%)
Feb 04, 2011 8.595 8.759 8.595 8.720 17,225,846 +0.19(+2.20%)
Feb 03, 2011 8.431 8.595 8.431 8.532 16,852,244 +0.08(+0.97%)
Feb 02, 2011 8.431 8.513 8.427 8.450 13,464,432 -0.02(-0.23%)
Feb 01, 2011 8.392 8.497 8.384 8.470 12,159,645 +0.11(+1.36%)
Jan 31, 2011 8.341 8.456 8.313 8.356 21,616,288 +0.04(+0.52%)
Jan 28, 2011 8.419 8.450 8.306 8.313 17,437,384 -0.09(-1.02%)
Jan 27, 2011 8.470 8.489 8.399 8.399 20,878,630 -0.04(-0.46%)
Jan 26, 2011 8.466 8.606 8.434 8.438 20,179,948 -0.02(-0.18%)
Jan 25, 2011 8.485 8.513 8.415 8.454 14,425,652 +0.00(+0.00%)
Jan 24, 2011 8.427 8.552 8.427 8.454 14,053,678 +0.04(+0.42%)
Jan 21, 2011 8.477 8.509 8.411 8.419 16,850,350 -0.01(-0.14%)
Jan 20, 2011 8.376 8.528 8.376 8.431 19,262,596 +0.03(+0.37%)
Jan 19, 2011 8.364 8.427 8.321 8.399 19,019,726 +0.03(+0.37%)
Jan 18, 2011 8.384 8.407 8.356 8.368 14,126,278 -0.00(-0.05%)
Jan 14, 2011 8.388 8.446 8.341 8.372 12,439,960 -0.03(-0.37%)
Jan 13, 2011 8.489 8.501 8.384 8.403 14,746,993 -0.09(-1.06%)
Jan 12, 2011 8.415 8.520 8.356 8.493 14,574,000 +0.12(+1.40%)
Jan 11, 2011 8.325 8.403 8.235 8.376 15,541,077 -0.03(-0.37%)
Jan 10, 2011 8.427 8.462 8.395 8.407 11,724,540 -0.03(-0.32%)
Jan 07, 2011 8.458 8.513 8.395 8.434 12,061,139 -0.09(-1.02%)
Jan 06, 2011 8.516 8.544 8.434 8.521 19,116,732 -0.03(-0.32%)
Jan 05, 2011 8.474 8.595 8.454 8.548 20,732,972 +0.07(+0.88%)
Jan 04, 2011 8.505 8.540 8.403 8.474 23,244,256 -0.12(-1.41%)
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.