Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 8.824 9.029 8.753 8.944 11,278,062 +0.18(+2.10%)
Jan 31, 2011 8.789 8.845 8.609 8.760 10,309,765 +0.02(+0.24%)
Jan 28, 2011 8.937 9.015 8.711 8.739 9,196,313 -0.20(-2.21%)
Jan 27, 2011 8.902 9.085 8.874 8.937 9,262,917 +0.01(+0.16%)
Jan 26, 2011 9.015 9.085 8.898 8.923 8,982,015 -0.14(-1.56%)
Jan 25, 2011 9.114 9.170 9.040 9.064 7,000,951 -0.08(-0.85%)
Jan 24, 2011 9.128 9.170 9.064 9.142 11,500,478 +0.06(+0.62%)
Jan 21, 2011 9.255 9.255 9.057 9.085 6,558,379 -0.04(-0.46%)
Jan 20, 2011 9.008 9.220 8.979 9.128 8,955,777 +0.12(+1.33%)
Jan 19, 2011 9.121 9.184 8.888 9.008 6,901,939 -0.14(-1.54%)
Jan 18, 2011 9.149 9.255 9.114 9.149 5,493,632 -0.03(-0.31%)
Jan 14, 2011 9.114 9.248 9.093 9.177 4,554,290 +0.04(+0.46%)
Jan 13, 2011 9.142 9.241 9.071 9.135 3,517,025 -0.01(-0.08%)
Jan 12, 2011 9.340 9.375 9.082 9.142 11,781,118 -0.14(-1.52%)
Jan 11, 2011 9.206 9.368 9.135 9.283 11,353,063 +0.12(+1.31%)
Jan 10, 2011 9.114 9.184 9.050 9.163 6,563,052 -0.01(-0.15%)
Jan 07, 2011 9.177 9.304 9.047 9.177 15,560,406 +0.00(+0.00%)
Jan 06, 2011 9.001 9.184 8.923 9.177 18,762,236 +0.16(+1.72%)
Jan 05, 2011 8.838 9.078 8.803 9.022 12,830,369 +0.12(+1.35%)
Jan 04, 2011 8.845 8.902 8.753 8.902 7,977,597 +0.04(+0.48%)
Jan 03, 2011 8.718 8.958 8.640 8.859 14,598,088 +0.25(+2.96%)
Dec 31, 2010 8.591 8.669 8.584 8.605 3,073,394 -0.01(-0.16%)
Dec 30, 2010 8.563 8.669 8.549 8.619 3,732,180 +0.04(+0.41%)
Dec 29, 2010 8.563 8.598 8.541 8.584 2,573,265 +0.04(+0.50%)
Dec 28, 2010 8.605 8.619 8.506 8.541 3,511,723 -0.06(-0.66%)
Dec 27, 2010 8.584 8.626 8.549 8.598 3,418,951 -0.04(-0.49%)
Dec 23, 2010 8.725 8.768 8.640 8.640 11,692,512 -0.09(-1.05%)
Dec 22, 2010 8.534 8.799 8.513 8.732 12,671,579 +0.17(+1.98%)
Dec 21, 2010 8.308 8.676 8.301 8.563 18,422,442 +0.25(+3.06%)
Dec 20, 2010 8.146 8.308 8.135 8.308 7,514,624 +0.23(+2.80%)
Dec 17, 2010 7.997 8.111 7.969 8.082 12,652,136 +0.09(+1.15%)
Dec 16, 2010 7.906 7.997 7.835 7.990 3,853,063 +0.08(+1.07%)
Dec 15, 2010 7.948 8.040 7.877 7.906 4,798,596 -0.08(-1.06%)
Dec 14, 2010 8.054 8.096 7.941 7.990 4,667,831 -0.06(-0.70%)
Dec 13, 2010 8.096 8.096 8.019 8.047 3,346,679 +0.00(+0.00%)
Dec 10, 2010 8.019 8.089 7.990 8.047 3,045,973 +0.03(+0.35%)
Dec 09, 2010 8.082 8.135 8.005 8.019 5,265,060 +0.00(+0.00%)
Dec 08, 2010 8.096 8.153 7.962 8.019 4,122,852 -0.06(-0.70%)
Dec 07, 2010 8.209 8.265 8.054 8.075 9,112,379 -0.04(-0.52%)
Dec 06, 2010 8.026 8.174 7.969 8.118 9,769,245 +0.06(+0.79%)
Dec 03, 2010 7.884 8.075 7.884 8.054 9,022,858 +0.09(+1.15%)
Dec 02, 2010 7.736 7.983 7.708 7.962 12,776,432 +0.25(+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.