Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.900 9.951 9.774 9.802 202,473 -0.09(-0.89%)
Mar 30, 2011 9.719 9.914 9.719 9.891 166,989 +0.24(+2.46%)
Mar 29, 2011 9.542 9.653 9.509 9.653 238,956 +0.11(+1.12%)
Mar 28, 2011 9.570 9.621 9.523 9.546 184,993 +0.00(+0.00%)
Mar 25, 2011 9.728 9.756 9.546 9.546 164,962 -0.18(-1.87%)
Mar 24, 2011 9.816 9.816 9.667 9.728 232,506 -0.07(-0.67%)
Mar 23, 2011 9.840 9.867 9.770 9.793 161,046 -0.07(-0.71%)
Mar 22, 2011 9.821 9.886 9.774 9.863 152,805 +0.08(+0.86%)
Mar 21, 2011 9.821 9.863 9.746 9.779 130,362 +0.12(+1.25%)
Mar 18, 2011 9.556 9.667 9.532 9.658 219,639 +0.18(+1.86%)
Mar 17, 2011 9.481 9.560 9.449 9.481 171,024 +0.07(+0.69%)
Mar 16, 2011 9.467 9.495 9.360 9.416 205,994 -0.08(-0.83%)
Mar 15, 2011 9.505 9.616 9.495 9.495 393,077 -0.23(-2.34%)
Mar 14, 2011 9.621 9.733 9.560 9.723 150,490 +0.03(+0.29%)
Mar 11, 2011 9.612 9.733 9.574 9.695 185,256 +0.07(+0.75%)
Mar 10, 2011 9.664 9.757 9.563 9.623 132,479 -0.12(-1.23%)
Mar 09, 2011 9.715 9.789 9.655 9.743 149,948 +0.07(+0.76%)
Mar 08, 2011 9.632 9.734 9.581 9.669 178,303 +0.06(+0.67%)
Mar 07, 2011 9.752 9.752 9.558 9.604 216,239 -0.12(-1.19%)
Mar 04, 2011 9.780 9.803 9.701 9.720 224,771 -0.05(-0.52%)
Mar 03, 2011 9.821 9.821 9.738 9.771 122,442 +0.00(+0.00%)
Mar 02, 2011 9.808 9.817 9.738 9.771 158,812 -0.02(-0.19%)
Mar 01, 2011 9.817 9.868 9.720 9.789 296,403 -0.06(-0.66%)
Feb 28, 2011 9.831 9.909 9.821 9.854 247,383 +0.06(+0.66%)
Feb 25, 2011 9.711 9.794 9.664 9.789 194,476 +0.11(+1.10%)
Feb 24, 2011 9.752 9.789 9.618 9.683 241,046 -0.01(-0.10%)
Feb 23, 2011 9.738 9.748 9.577 9.692 268,940 -0.06(-0.57%)
Feb 22, 2011 9.812 9.840 9.688 9.748 257,572 -0.10(-0.98%)
Feb 18, 2011 9.946 9.955 9.803 9.845 141,807 -0.08(-0.84%)
Feb 17, 2011 9.909 9.951 9.872 9.928 122,167 +0.01(+0.09%)
Feb 16, 2011 10.01 10.03 9.863 9.918 201,101 -0.01(-0.09%)
Feb 15, 2011 10.01 10.01 9.826 9.928 474,223 -0.24(-2.36%)
Feb 14, 2011 10.12 10.19 10.08 10.17 562,001 +0.08(+0.82%)
Feb 11, 2011 10.05 10.14 10.02 10.08 721,136 +0.05(+0.49%)
Feb 10, 2011 10.00 10.07 9.980 10.04 544,942 -0.01(-0.14%)
Feb 09, 2011 10.08 10.09 10.00 10.05 551,437 -0.03(-0.27%)
Feb 08, 2011 10.06 10.15 10.00 10.08 209,148 +0.01(+0.09%)
Feb 07, 2011 9.989 10.09 9.971 10.07 215,310 +0.08(+0.78%)
Feb 04, 2011 10.06 10.09 9.893 9.989 374,696 -0.04(-0.41%)
Feb 03, 2011 9.921 10.04 9.921 10.03 275,538 +0.08(+0.83%)
Feb 02, 2011 9.852 9.985 9.847 9.948 257,898 +0.08(+0.84%)
Feb 01, 2011 9.760 9.884 9.756 9.866 149,323 +0.18(+1.89%)
Jan 31, 2011 9.710 9.728 9.623 9.682 238,672 +0.02(+0.24%)
Jan 28, 2011 9.682 9.760 9.526 9.659 724,238 -0.07(-0.71%)
Jan 27, 2011 9.801 9.811 9.723 9.728 112,313 -0.05(-0.47%)
Jan 26, 2011 9.820 9.838 9.742 9.774 144,679 -0.04(-0.37%)
Jan 25, 2011 9.824 9.843 9.705 9.811 228,769 -0.06(-0.65%)
Jan 24, 2011 9.742 9.916 9.705 9.875 266,117 +0.14(+1.46%)
Jan 21, 2011 9.701 9.792 9.645 9.733 336,962 +0.12(+1.29%)
Jan 20, 2011 9.568 9.645 9.485 9.609 237,161 +0.00(+0.05%)
Jan 19, 2011 9.797 9.852 9.600 9.604 339,260 -0.12(-1.27%)
Jan 18, 2011 9.696 9.760 9.641 9.728 250,035 +0.09(+0.90%)
Jan 14, 2011 9.508 9.696 9.412 9.641 473,764 +0.11(+1.11%)
Jan 13, 2011 9.448 9.682 9.426 9.535 622,953 +0.12(+1.32%)
Jan 12, 2011 9.453 9.462 9.375 9.412 583,740 +0.12(+1.27%)
Jan 11, 2011 9.284 9.344 9.275 9.294 588,489 +0.04(+0.39%)
Jan 10, 2011 9.371 9.380 9.162 9.257 326,935 -0.15(-1.55%)
Jan 07, 2011 9.640 9.644 9.325 9.403 457,766 -0.17(-1.76%)
Jan 06, 2011 9.681 9.726 9.553 9.571 351,264 -0.09(-0.94%)
Jan 05, 2011 9.662 9.717 9.621 9.662 314,698 +0.04(+0.43%)
Jan 04, 2011 9.808 9.808 9.562 9.621 445,802 -0.16(-1.68%)
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.