Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.520 8.728 8.479 8.569 8,171,092 +0.08(+0.90%)
Feb 25, 2011 8.430 8.583 8.382 8.493 5,531,824 +0.13(+1.57%)
Feb 24, 2011 8.472 8.507 8.306 8.361 6,898,900 -0.12(-1.47%)
Feb 23, 2011 8.562 8.611 8.465 8.486 5,751,346 -0.06(-0.73%)
Feb 22, 2011 8.804 8.811 8.534 8.548 7,204,109 -0.37(-4.19%)
Feb 18, 2011 8.908 8.950 8.860 8.922 4,483,147 +0.03(+0.31%)
Feb 17, 2011 8.638 8.922 8.631 8.895 6,031,763 +0.21(+2.47%)
Feb 16, 2011 8.707 8.707 8.534 8.680 5,416,167 +0.00(+0.00%)
Feb 15, 2011 8.666 8.707 8.617 8.680 4,446,132 -0.01(-0.08%)
Feb 14, 2011 8.638 8.714 8.631 8.687 5,860,497 +0.06(+0.72%)
Feb 11, 2011 8.576 8.659 8.444 8.624 7,369,296 -0.03(-0.32%)
Feb 10, 2011 8.507 8.728 8.507 8.652 7,995,555 +0.10(+1.13%)
Feb 09, 2011 8.548 8.611 8.493 8.555 4,812,083 -0.11(-1.28%)
Feb 08, 2011 8.694 8.735 8.638 8.666 6,093,785 -0.03(-0.32%)
Feb 07, 2011 8.611 8.707 8.569 8.694 3,808,685 +0.09(+1.05%)
Feb 04, 2011 8.694 8.707 8.514 8.604 5,770,920 -0.10(-1.11%)
Feb 03, 2011 8.659 8.707 8.520 8.701 8,659,942 +0.00(+0.00%)
Feb 02, 2011 8.701 8.804 8.617 8.701 5,315,143 -0.07(-0.79%)
Feb 01, 2011 8.652 8.853 8.583 8.770 11,502,250 +0.18(+2.10%)
Jan 31, 2011 8.617 8.673 8.441 8.590 10,514,705 +0.02(+0.24%)
Jan 28, 2011 8.763 8.839 8.541 8.569 9,379,120 -0.19(-2.21%)
Jan 27, 2011 8.728 8.908 8.701 8.763 9,447,048 +0.01(+0.16%)
Jan 26, 2011 8.839 8.908 8.725 8.749 9,160,562 -0.14(-1.56%)
Jan 25, 2011 8.936 8.992 8.863 8.888 7,140,118 -0.08(-0.85%)
Jan 24, 2011 8.950 8.992 8.888 8.964 11,729,088 +0.06(+0.62%)
Jan 21, 2011 9.075 9.075 8.881 8.908 6,688,749 -0.04(-0.46%)
Jan 20, 2011 8.832 9.040 8.804 8.950 9,133,802 +0.12(+1.33%)
Jan 19, 2011 8.943 9.005 8.714 8.832 7,039,138 -0.14(-1.54%)
Jan 18, 2011 8.971 9.075 8.936 8.971 5,602,836 -0.03(-0.31%)
Jan 14, 2011 8.936 9.068 8.915 8.998 4,644,821 +0.04(+0.46%)
Jan 13, 2011 8.964 9.061 8.895 8.957 3,586,937 -0.01(-0.08%)
Jan 12, 2011 9.158 9.192 8.905 8.964 12,015,307 -0.14(-1.52%)
Jan 11, 2011 9.026 9.185 8.957 9.102 11,578,743 +0.12(+1.31%)
Jan 10, 2011 8.936 9.005 8.874 8.985 6,693,514 -0.01(-0.15%)
Jan 07, 2011 8.998 9.123 8.870 8.998 15,869,720 +0.00(+0.00%)
Jan 06, 2011 8.825 9.005 8.749 8.998 19,135,196 +0.15(+1.72%)
Jan 05, 2011 8.666 8.901 8.631 8.846 13,085,415 +0.12(+1.35%)
Jan 04, 2011 8.673 8.728 8.583 8.728 8,136,178 +0.04(+0.48%)
Jan 03, 2011 8.548 8.784 8.472 8.687 14,888,273 +0.25(+2.96%)
Dec 31, 2010 8.423 8.500 8.417 8.437 3,134,488 -0.01(-0.16%)
Dec 30, 2010 8.396 8.500 8.382 8.451 3,806,369 +0.03(+0.41%)
Dec 29, 2010 8.396 8.430 8.375 8.417 2,624,417 +0.04(+0.50%)
Dec 28, 2010 8.437 8.451 8.340 8.375 3,581,530 -0.06(-0.66%)
Dec 27, 2010 8.417 8.458 8.382 8.430 3,486,914 -0.04(-0.49%)
Dec 23, 2010 8.555 8.597 8.472 8.472 11,924,939 -0.09(-1.05%)
Dec 22, 2010 8.368 8.628 8.347 8.562 12,923,468 +0.17(+1.98%)
Dec 21, 2010 8.146 8.507 8.139 8.396 18,788,648 +0.25(+3.06%)
Dec 20, 2010 7.987 8.146 7.977 8.146 7,664,002 +0.22(+2.80%)
Dec 17, 2010 7.842 7.952 7.814 7.925 12,903,639 +0.09(+1.15%)
Dec 16, 2010 7.752 7.842 7.682 7.835 3,929,655 +0.08(+1.07%)
Dec 15, 2010 7.793 7.883 7.724 7.752 4,893,984 -0.08(-1.06%)
Dec 14, 2010 7.897 7.939 7.786 7.835 4,760,620 -0.06(-0.70%)
Dec 13, 2010 7.939 7.939 7.862 7.890 3,413,205 +0.00(+0.00%)
Dec 10, 2010 7.862 7.932 7.835 7.890 3,106,521 +0.03(+0.35%)
Dec 09, 2010 7.925 7.977 7.849 7.862 5,369,721 +0.00(+0.00%)
Dec 08, 2010 7.939 7.994 7.807 7.862 4,204,807 -0.06(-0.70%)
Dec 07, 2010 8.049 8.103 7.897 7.918 9,293,517 -0.04(-0.52%)
Dec 06, 2010 7.869 8.015 7.814 7.959 9,963,441 +0.06(+0.79%)
Dec 03, 2010 7.731 7.918 7.731 7.897 9,202,217 +0.09(+1.15%)
Dec 02, 2010 7.585 7.828 7.558 7.807 13,030,406 +0.24(+3.21%)
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.