Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.297 9.432 9.255 9.354 5,404,598 +0.03(+0.30%)
Apr 28, 2011 9.170 9.347 9.100 9.326 10,053,233 +0.13(+1.46%)
Apr 27, 2011 9.149 9.226 9.093 9.191 14,719,603 +0.08(+0.85%)
Apr 26, 2011 9.156 9.177 9.071 9.114 9,356,480 +0.01(+0.08%)
Apr 25, 2011 9.149 9.170 9.100 9.107 6,283,880 -0.08(-0.92%)
Apr 21, 2011 9.142 9.241 9.093 9.191 9,871,071 +0.09(+1.01%)
Apr 20, 2011 9.114 9.375 9.029 9.100 18,115,608 +0.29(+3.29%)
Apr 19, 2011 8.859 8.944 8.796 8.810 9,247,711 -0.04(-0.48%)
Apr 18, 2011 8.930 8.951 8.775 8.852 9,502,663 -0.21(-2.34%)
Apr 15, 2011 9.029 9.071 8.965 9.064 7,941,108 +0.04(+0.39%)
Apr 14, 2011 8.944 9.071 8.845 9.029 7,472,932 +0.02(+0.24%)
Apr 13, 2011 8.958 9.064 8.951 9.008 4,776,663 +0.08(+0.87%)
Apr 12, 2011 9.043 9.078 8.881 8.930 5,786,941 -0.17(-1.86%)
Apr 11, 2011 9.396 9.396 9.057 9.100 5,933,020 -0.27(-2.87%)
Apr 08, 2011 9.425 9.538 9.326 9.368 6,960,506 +0.03(+0.30%)
Apr 07, 2011 9.312 9.354 9.241 9.340 5,005,908 -0.01(-0.08%)
Apr 06, 2011 9.114 9.418 9.114 9.347 10,012,616 +0.23(+2.48%)
Apr 05, 2011 9.149 9.213 9.114 9.121 3,761,562 -0.07(-0.77%)
Apr 04, 2011 9.269 9.340 9.149 9.191 5,270,784 -0.06(-0.61%)
Apr 01, 2011 9.227 9.290 9.149 9.248 5,068,224 +0.06(+0.69%)
Mar 31, 2011 9.191 9.227 9.107 9.184 6,236,156 -0.05(-0.54%)
Mar 30, 2011 9.234 9.234 9.234 9.234 8,607,192 +0.16(+1.79%)
Mar 29, 2011 8.951 9.071 8.888 9.071 4,431,647 +0.18(+1.99%)
Mar 28, 2011 9.008 9.100 8.895 8.895 4,116,015 -0.08(-0.94%)
Mar 25, 2011 8.895 9.004 8.782 8.979 5,623,824 +0.10(+1.11%)
Mar 24, 2011 8.831 8.979 8.760 8.881 4,886,082 +0.08(+0.88%)
Mar 23, 2011 8.782 8.852 8.697 8.803 7,178,961 -0.01(-0.08%)
Mar 22, 2011 8.944 8.979 8.739 8.810 6,000,967 -0.11(-1.19%)
Mar 21, 2011 8.930 8.965 8.888 8.916 7,575,168 +0.22(+2.52%)
Mar 18, 2011 9.100 9.163 8.690 8.697 11,149,409 -0.31(-3.45%)
Mar 17, 2011 8.831 9.022 8.746 9.008 10,433,299 +0.38(+4.42%)
Mar 16, 2011 8.831 8.859 8.541 8.626 11,023,329 -0.25(-2.86%)
Mar 15, 2011 8.831 8.944 8.789 8.881 8,660,216 -0.12(-1.33%)
Mar 14, 2011 9.163 9.163 8.838 9.001 13,737,979 -0.25(-2.75%)
Mar 11, 2011 9.283 9.354 9.220 9.255 5,899,764 -0.01(-0.08%)
Mar 10, 2011 9.326 9.389 9.160 9.262 6,362,244 -0.19(-2.02%)
Mar 09, 2011 9.312 9.467 9.121 9.453 6,262,380 +0.09(+0.98%)
Mar 08, 2011 9.170 9.361 9.170 9.361 6,940,703 +0.20(+2.16%)
Mar 07, 2011 9.276 9.322 9.093 9.163 7,137,976 -0.08(-0.92%)
Mar 04, 2011 9.269 9.319 9.191 9.248 7,440,906 -0.01(-0.15%)
Mar 03, 2011 9.149 9.276 9.121 9.262 7,770,126 +0.21(+2.34%)
Mar 02, 2011 8.994 9.114 8.937 9.050 6,489,410 +0.06(+0.63%)
Mar 01, 2011 8.768 9.191 8.768 8.994 11,657,782 +0.25(+2.91%)
Feb 28, 2011 8.690 8.902 8.647 8.739 8,011,831 +0.08(+0.90%)
Feb 25, 2011 8.598 8.753 8.549 8.662 5,424,004 +0.13(+1.57%)
Feb 24, 2011 8.640 8.676 8.471 8.527 6,764,434 -0.13(-1.47%)
Feb 23, 2011 8.732 8.782 8.633 8.655 5,639,248 -0.06(-0.73%)
Feb 22, 2011 8.979 8.987 8.704 8.718 7,063,695 -0.38(-4.19%)
Feb 18, 2011 9.085 9.128 9.036 9.100 4,395,767 +0.03(+0.31%)
Feb 17, 2011 8.810 9.100 8.803 9.071 5,914,198 +0.22(+2.47%)
Feb 16, 2011 8.881 8.881 8.704 8.852 5,310,601 +0.00(+0.00%)
Feb 15, 2011 8.838 8.881 8.789 8.852 4,359,473 -0.01(-0.08%)
Feb 14, 2011 8.810 8.888 8.803 8.859 5,746,271 +0.06(+0.72%)
Feb 11, 2011 8.746 8.831 8.612 8.796 7,225,662 -0.03(-0.32%)
Feb 10, 2011 8.676 8.902 8.676 8.824 7,839,715 +0.10(+1.13%)
Feb 09, 2011 8.718 8.782 8.662 8.725 4,718,292 -0.11(-1.28%)
Feb 08, 2011 8.866 8.909 8.810 8.838 5,975,012 -0.03(-0.32%)
Feb 07, 2011 8.782 8.881 8.739 8.866 3,734,450 +0.09(+1.05%)
Feb 04, 2011 8.866 8.881 8.683 8.775 5,658,440 -0.10(-1.11%)
Feb 03, 2011 8.831 8.881 8.690 8.874 8,491,152 +0.00(+0.00%)
Feb 02, 2011 8.874 8.979 8.789 8.874 5,211,547 -0.07(-0.79%)
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.