Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.84 10.92 10.82 10.87 49,715,840 +0.03(+0.26%)
May 23, 2011 10.81 10.87 10.79 10.84 51,950,680 -0.08(-0.77%)
May 20, 2011 10.93 11.08 10.88 10.92 48,326,480 -0.03(-0.25%)
May 19, 2011 10.91 10.97 10.86 10.95 42,181,252 +0.07(+0.64%)
May 18, 2011 10.87 10.90 10.78 10.88 50,842,924 +0.03(+0.26%)
May 17, 2011 10.82 10.91 10.78 10.85 60,219,216 +0.02(+0.19%)
May 16, 2011 10.92 10.95 10.81 10.83 92,329,688 -0.12(-1.11%)
May 13, 2011 11.03 11.04 10.86 10.95 50,808,776 -0.08(-0.73%)
May 12, 2011 10.96 11.09 10.93 11.03 63,075,260 +0.09(+0.83%)
May 11, 2011 11.03 11.07 10.89 10.94 58,344,160 -0.11(-0.98%)
May 10, 2011 10.97 11.07 10.95 11.05 49,470,884 +0.12(+1.08%)
May 09, 2011 10.88 10.96 10.83 10.93 44,104,928 +0.03(+0.29%)
May 06, 2011 11.01 11.05 10.86 10.90 70,105,360 +0.01(+0.13%)
May 05, 2011 11.06 11.13 10.82 10.89 90,318,584 -0.20(-1.79%)
May 04, 2011 11.06 11.13 11.03 11.09 75,224,624 -0.02(-0.22%)
May 03, 2011 10.99 11.14 10.90 11.11 132,505,760 +0.23(+2.08%)
May 02, 2011 10.87 10.90 10.87 10.88 79,116,880 +0.03(+0.29%)
Apr 29, 2011 10.94 11.09 10.84 10.85 73,235,608 -0.09(-0.80%)
Apr 28, 2011 10.96 11.10 10.91 10.94 68,982,360 -0.02(-0.16%)
Apr 27, 2011 10.80 10.99 10.78 10.96 81,725,288 +0.17(+1.55%)
Apr 26, 2011 10.70 10.81 10.69 10.79 60,224,900 +0.14(+1.28%)
Apr 25, 2011 10.69 10.69 10.61 10.65 38,017,480 -0.05(-0.42%)
Apr 21, 2011 10.56 10.72 10.54 10.70 73,387,760 +0.19(+1.83%)
Apr 20, 2011 10.57 10.64 10.43 10.51 89,714,984 -0.06(-0.59%)
Apr 19, 2011 10.57 10.62 10.53 10.57 68,159,792 +0.00(+0.00%)
Apr 18, 2011 10.61 10.63 10.54 10.57 61,724,800 -0.12(-1.11%)
Apr 15, 2011 10.65 10.70 10.57 10.69 65,045,948 +0.13(+1.19%)
Apr 14, 2011 10.49 10.61 10.47 10.56 55,712,156 +0.04(+0.36%)
Apr 13, 2011 10.64 10.65 10.50 10.53 60,635,080 -0.09(-0.89%)
Apr 12, 2011 10.62 10.66 10.59 10.62 63,000,568 -0.07(-0.68%)
Apr 11, 2011 10.72 10.76 10.69 10.69 65,366,600 -0.02(-0.16%)
Apr 08, 2011 10.66 10.71 10.63 10.71 75,057,632 +0.06(+0.56%)
Apr 07, 2011 10.63 10.66 10.46 10.65 86,077,816 +0.02(+0.23%)
Apr 06, 2011 10.57 10.65 10.54 10.63 72,130,368 +0.07(+0.66%)
Apr 05, 2011 10.55 10.66 10.53 10.56 84,890,024 -0.02(-0.23%)
Apr 04, 2011 10.57 10.61 10.54 10.58 109,500,024 +0.05(+0.49%)
Apr 01, 2011 10.62 10.64 10.44 10.53 354,805,024 +0.01(+0.07%)
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%)
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.