Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.46 10.67 10.46 10.56 1,190,840,064 +0.10(+0.97%)
Apr 28, 2011 10.44 10.55 10.42 10.46 427,439,488 -0.10(-0.97%)
Apr 27, 2011 10.62 10.63 10.47 10.56 420,880,640 -0.01(-0.08%)
Apr 26, 2011 10.66 10.71 10.54 10.57 399,931,968 -0.08(-0.73%)
Apr 25, 2011 10.62 10.67 10.56 10.65 314,977,952 +0.07(+0.66%)
Apr 21, 2011 10.71 10.71 10.51 10.58 892,636,480 +0.25(+2.42%)
Apr 20, 2011 10.36 10.43 10.30 10.33 819,029,632 +0.14(+1.35%)
Apr 19, 2011 10.05 10.19 10.00 10.19 496,031,136 +0.18(+1.81%)
Apr 18, 2011 9.835 10.02 9.656 10.01 724,899,712 +0.13(+1.34%)
Apr 15, 2011 10.05 10.06 9.856 9.876 537,422,016 -0.15(-1.49%)
Apr 14, 2011 10.10 10.13 10.01 10.03 357,397,664 -0.11(-1.10%)
Apr 13, 2011 10.10 10.14 10.03 10.14 409,963,968 +0.11(+1.12%)
Apr 12, 2011 9.967 10.07 9.959 10.03 504,307,584 +0.05(+0.48%)
Apr 11, 2011 10.07 10.12 9.953 9.977 472,426,048 -0.13(-1.27%)
Apr 08, 2011 10.25 10.26 10.07 10.11 447,069,024 -0.09(-0.89%)
Apr 07, 2011 10.20 10.27 10.13 10.20 442,011,616 +0.00(+0.01%)
Apr 06, 2011 10.29 10.37 10.17 10.20 476,152,608 -0.03(-0.25%)
Apr 05, 2011 10.16 10.32 10.13 10.22 571,716,032 -0.07(-0.67%)
Apr 04, 2011 10.38 10.39 10.21 10.29 545,386,624 -0.10(-0.98%)
Apr 01, 2011 10.59 10.60 10.35 10.39 495,772,576 -0.12(-1.13%)
Mar 31, 2011 10.45 10.55 10.44 10.51 324,485,472 -0.00(-0.04%)
Mar 30, 2011 10.51 10.58 10.48 10.51 389,493,664 -0.07(-0.66%)
Mar 29, 2011 10.49 10.58 10.44 10.58 417,243,520 +0.02(+0.15%)
Mar 28, 2011 10.65 10.69 10.57 10.57 365,721,600 -0.03(-0.31%)
Mar 25, 2011 10.50 10.62 10.47 10.60 531,901,536 +0.20(+1.90%)
Mar 24, 2011 10.31 10.44 10.22 10.40 478,596,416 +0.17(+1.70%)
Mar 23, 2011 10.23 10.26 10.13 10.23 441,327,456 -0.06(-0.59%)
Mar 22, 2011 10.33 10.33 10.23 10.29 385,950,080 +0.06(+0.56%)
Mar 21, 2011 10.21 10.25 10.11 10.23 488,915,584 +0.26(+2.61%)
Mar 18, 2011 10.17 10.20 9.953 9.973 891,940,096 -0.12(-1.19%)
Mar 17, 2011 10.16 10.24 9.972 10.09 779,758,848 +0.14(+1.40%)
Mar 16, 2011 10.31 10.34 9.840 9.953 1,364,735,616 -0.47(-4.46%)
Mar 15, 2011 10.32 10.49 10.26 10.42 851,974,912 -0.25(-2.30%)
Mar 14, 2011 10.65 10.75 10.60 10.66 516,251,776 +0.05(+0.45%)
Mar 11, 2011 10.41 10.63 10.40 10.62 557,845,696 +0.16(+1.53%)
Mar 10, 2011 10.53 10.55 10.40 10.46 601,011,840 -0.17(-1.65%)
Mar 09, 2011 10.70 10.70 10.57 10.63 536,714,752 -0.10(-0.92%)
Mar 08, 2011 10.70 10.78 10.62 10.73 421,638,016 +0.01(+0.11%)
Mar 07, 2011 10.90 10.91 10.60 10.72 645,959,616 -0.14(-1.29%)
Mar 04, 2011 10.86 10.87 10.79 10.86 536,750,496 +0.01(+0.12%)
Mar 03, 2011 10.77 10.85 10.73 10.84 592,174,720 +0.22(+2.11%)
Mar 02, 2011 10.55 10.69 10.51 10.62 712,790,592 +0.08(+0.80%)
Mar 01, 2011 10.72 10.73 10.49 10.54 539,176,384 -0.12(-1.10%)
Feb 28, 2011 10.59 10.71 10.59 10.65 476,438,784 +0.15(+1.45%)
Feb 25, 2011 10.41 10.51 10.40 10.50 449,669,120 +0.16(+1.54%)
Feb 24, 2011 10.38 10.41 10.21 10.34 591,678,080 +0.01(+0.08%)
Feb 23, 2011 10.22 10.39 10.21 10.33 795,066,688 +0.12(+1.18%)
Feb 22, 2011 10.32 10.42 10.19 10.21 1,031,480,320 -0.36(-3.41%)
Feb 18, 2011 10.82 10.84 10.54 10.57 966,660,032 -0.23(-2.16%)
Feb 17, 2011 10.77 10.87 10.75 10.81 627,288,064 -0.15(-1.33%)
Feb 16, 2011 10.88 11.01 10.87 10.95 565,375,808 +0.10(+0.90%)
Feb 15, 2011 10.83 10.86 10.78 10.85 335,215,424 +0.02(+0.20%)
Feb 14, 2011 10.76 10.84 10.76 10.83 367,206,272 +0.07(+0.65%)
Feb 11, 2011 10.70 10.79 10.66 10.76 435,272,800 +0.07(+0.65%)
Feb 10, 2011 10.78 10.86 10.50 10.69 1,098,416,896 -0.11(-1.01%)
Feb 09, 2011 10.71 10.83 10.70 10.80 571,143,680 +0.09(+0.83%)
Feb 08, 2011 10.67 10.72 10.62 10.71 450,294,528 +0.10(+0.94%)
Feb 07, 2011 10.49 10.65 10.48 10.61 573,695,168 +0.16(+1.55%)
Feb 04, 2011 10.36 10.46 10.36 10.45 381,115,936 +0.09(+0.89%)
Feb 03, 2011 10.37 10.38 10.21 10.36 465,682,400 -0.03(-0.26%)
Feb 02, 2011 10.39 10.41 10.36 10.38 306,337,408 -0.02(-0.21%)
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.