Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.42 10.46 10.30 10.37 7,231,531 +0.19(+1.87%)
May 23, 2011 10.01 10.25 9.960 10.18 6,198,136 -0.04(-0.39%)
May 20, 2011 10.29 10.36 10.20 10.22 6,231,857 -0.17(-1.64%)
May 19, 2011 10.50 10.55 10.25 10.39 6,314,686 -0.11(-1.05%)
May 18, 2011 10.67 10.71 10.43 10.50 9,173,005 +0.05(+0.48%)
May 17, 2011 10.19 10.51 10.16 10.45 9,546,862 +0.15(+1.46%)
May 16, 2011 10.33 10.52 10.23 10.30 8,994,650 -0.08(-0.77%)
May 13, 2011 10.53 10.56 10.27 10.38 11,187,207 -0.19(-1.80%)
May 12, 2011 10.47 10.66 10.33 10.57 7,659,889 +0.04(+0.38%)
May 11, 2011 10.67 10.74 10.43 10.53 9,117,469 -0.27(-2.50%)
May 10, 2011 10.75 10.86 10.66 10.80 7,544,154 +0.12(+1.12%)
May 09, 2011 10.74 10.86 10.56 10.68 7,576,117 -0.05(-0.47%)
May 06, 2011 10.80 10.91 10.57 10.73 17,760,260 +0.19(+1.80%)
May 05, 2011 11.04 11.18 10.52 10.54 22,662,936 -0.61(-5.47%)
May 04, 2011 11.47 11.52 11.06 11.15 12,106,269 -0.36(-3.13%)
May 03, 2011 11.78 11.86 11.34 11.51 14,524,001 -0.47(-3.92%)
May 02, 2011 12.00 12.01 11.92 11.98 12,944,327 -0.10(-0.83%)
Apr 29, 2011 11.83 12.14 11.83 12.08 8,183,307 +0.28(+2.37%)
Apr 28, 2011 11.86 11.91 11.66 11.80 13,817,251 -0.24(-1.99%)
Apr 27, 2011 12.31 12.34 11.91 12.04 9,582,075 -0.16(-1.31%)
Apr 26, 2011 12.03 12.25 11.92 12.20 7,095,440 +0.29(+2.43%)
Apr 25, 2011 12.12 12.13 11.90 11.91 9,945,090 -0.22(-1.81%)
Apr 21, 2011 12.20 12.24 11.98 12.13 4,070,236 -0.01(-0.08%)
Apr 20, 2011 12.08 12.14 11.86 12.14 12,651,874 +0.32(+2.71%)
Apr 19, 2011 11.83 11.89 11.57 11.82 15,898,672 +0.06(+0.51%)
Apr 18, 2011 11.92 11.94 11.66 11.76 16,570,848 -0.44(-3.61%)
Apr 15, 2011 12.16 12.20 11.97 12.20 12,542,497 +0.16(+1.33%)
Apr 14, 2011 11.94 12.26 11.92 12.04 16,249,938 +0.07(+0.58%)
Apr 13, 2011 12.17 12.22 11.84 11.97 52,128,500 -0.39(-3.16%)
Apr 12, 2011 12.68 12.69 12.31 12.36 9,488,405 -0.41(-3.21%)
Apr 11, 2011 12.75 12.90 12.65 12.77 6,836,768 -0.02(-0.16%)
Apr 08, 2011 12.78 12.95 12.70 12.79 9,120,848 +0.19(+1.51%)
Apr 07, 2011 12.41 12.70 12.37 12.60 9,455,110 +0.30(+2.44%)
Apr 06, 2011 12.64 12.64 12.24 12.30 5,858,921 -0.27(-2.15%)
Apr 05, 2011 12.59 12.64 12.48 12.57 4,131,563 -0.04(-0.32%)
Apr 04, 2011 12.68 12.69 12.56 12.61 3,950,242 +0.01(+0.08%)
Apr 01, 2011 12.68 12.73 12.55 12.60 5,228,554 +0.10(+0.80%)
Mar 31, 2011 12.46 12.65 12.45 12.50 6,209,499 +0.12(+0.97%)
Mar 30, 2011 12.46 12.47 12.28 12.38 5,150,699 +0.08(+0.65%)
Mar 29, 2011 12.25 12.39 12.18 12.30 5,752,893 +0.13(+1.07%)
Mar 28, 2011 12.23 12.37 12.17 12.17 4,647,600 -0.11(-0.90%)
Mar 25, 2011 12.39 12.50 12.22 12.28 7,064,425 -0.14(-1.13%)
Mar 24, 2011 12.52 12.55 12.29 12.42 9,783,835 -0.05(-0.40%)
Mar 23, 2011 12.37 12.60 12.34 12.47 10,834,672 +0.14(+1.14%)
Mar 22, 2011 12.41 12.41 12.13 12.33 14,692,277 -0.16(-1.28%)
Mar 21, 2011 12.66 12.70 12.32 12.49 15,110,905 -0.48(-3.70%)
Mar 18, 2011 13.15 13.19 12.90 12.97 6,262,206 +0.01(+0.08%)
Mar 17, 2011 13.27 13.28 12.85 12.96 6,214,214 -0.04(-0.31%)
Mar 16, 2011 13.65 13.65 12.84 13.00 10,210,987 -0.47(-3.49%)
Mar 15, 2011 13.39 13.54 13.30 13.47 8,316,592 +0.17(+1.28%)
Mar 14, 2011 13.03 13.37 12.91 13.30 11,836,928 +0.43(+3.34%)
Mar 11, 2011 12.97 13.18 12.85 12.87 13,979,793 -0.36(-2.72%)
Mar 10, 2011 13.33 13.47 13.21 13.23 6,398,368 -0.34(-2.51%)
Mar 09, 2011 13.45 13.82 13.36 13.57 8,830,320 +0.12(+0.89%)
Mar 08, 2011 13.59 13.63 13.25 13.45 4,747,633 -0.12(-0.88%)
Mar 07, 2011 14.12 14.12 13.45 13.57 4,742,914 -0.24(-1.74%)
Mar 04, 2011 14.17 14.24 13.74 13.81 7,799,185 -0.20(-1.43%)
Mar 03, 2011 13.54 14.10 13.54 14.01 9,901,364 +0.61(+4.55%)
Mar 02, 2011 13.28 13.51 13.19 13.40 5,920,563 +0.12(+0.90%)
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.