Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.20 12.22 11.89 11.95 629,222 -0.20(-1.65%)
May 23, 2011 11.95 12.27 11.80 12.15 1,386,568 +0.14(+1.17%)
May 20, 2011 12.20 12.24 11.99 12.01 7,280,763 -0.72(-5.66%)
May 19, 2011 13.16 13.20 12.53 12.73 422,507 -0.33(-2.53%)
May 18, 2011 12.66 13.11 12.63 13.06 385,993 +0.37(+2.92%)
May 17, 2011 12.40 12.80 12.25 12.69 532,914 +0.20(+1.60%)
May 16, 2011 12.97 12.99 12.48 12.49 604,089 -0.54(-4.14%)
May 13, 2011 13.37 13.47 13.01 13.03 392,934 -0.32(-2.40%)
May 12, 2011 13.10 13.50 12.64 13.35 594,693 +0.17(+1.29%)
May 11, 2011 13.36 13.44 13.11 13.18 330,887 -0.21(-1.57%)
May 10, 2011 13.23 13.48 13.21 13.39 474,185 +0.23(+1.75%)
May 09, 2011 13.11 13.36 12.81 13.16 327,581 +0.07(+0.53%)
May 06, 2011 12.79 13.54 12.79 13.09 412,388 +0.43(+3.40%)
May 05, 2011 12.63 13.08 12.30 12.66 542,564 -0.03(-0.24%)
May 04, 2011 13.46 13.46 12.54 12.69 671,200 -0.67(-5.01%)
May 03, 2011 13.48 13.72 13.07 13.36 676,608 -0.22(-1.62%)
May 02, 2011 13.61 14.10 13.41 13.58 826,810 +0.22(+1.65%)
Apr 29, 2011 13.46 13.60 13.00 13.36 666,195 -0.05(-0.37%)
Apr 28, 2011 13.18 13.54 13.01 13.41 529,004 +0.19(+1.44%)
Apr 27, 2011 12.95 13.24 12.78 13.22 289,469 +0.31(+2.40%)
Apr 26, 2011 12.83 12.98 12.58 12.91 458,235 +0.07(+0.58%)
Apr 25, 2011 13.15 13.18 12.61 12.84 432,396 -0.20(-1.57%)
Apr 21, 2011 13.08 13.10 12.70 13.04 574,200 -0.02(-0.15%)
Apr 20, 2011 12.76 13.27 12.76 13.06 775,327 +0.26(+2.03%)
Apr 19, 2011 12.56 12.90 12.41 12.80 597,197 +0.27(+2.15%)
Apr 18, 2011 12.41 12.55 12.10 12.53 588,608 -0.02(-0.16%)
Apr 15, 2011 12.24 12.60 12.00 12.55 877,038 +0.26(+2.14%)
Apr 14, 2011 12.06 12.36 11.90 12.29 545,228 +0.18(+1.47%)
Apr 13, 2011 11.92 12.33 11.83 12.11 955,045 +0.27(+2.28%)
Apr 12, 2011 11.89 12.02 11.62 11.84 739,020 -0.13(-1.09%)
Apr 11, 2011 12.08 12.12 11.45 11.97 986,992 -0.15(-1.24%)
Apr 08, 2011 12.03 12.39 11.71 12.12 2,186,705 +0.32(+2.71%)
Apr 07, 2011 9.610 12.03 9.400 11.80 5,381,567 +2.50(+26.88%)
Apr 06, 2011 9.210 9.350 9.200 9.300 285,489 +0.12(+1.31%)
Apr 05, 2011 9.160 9.350 9.100 9.180 282,218 +0.04(+0.44%)
Apr 04, 2011 9.020 9.180 9.020 9.140 318,942 +0.16(+1.78%)
Apr 01, 2011 9.150 9.170 8.870 8.980 441,905 -0.09(-0.99%)
Mar 31, 2011 8.920 9.120 8.790 9.070 339,449 +0.16(+1.80%)
Mar 30, 2011 8.700 8.930 8.640 8.910 496,529 +0.30(+3.48%)
Mar 29, 2011 8.550 8.760 8.500 8.610 465,943 +0.03(+0.35%)
Mar 28, 2011 8.480 8.680 8.480 8.580 303,819 +0.11(+1.30%)
Mar 25, 2011 8.560 8.670 8.460 8.470 500,772 -0.02(-0.24%)
Mar 24, 2011 8.640 8.690 8.440 8.490 477,458 -0.12(-1.39%)
Mar 23, 2011 8.610 8.620 8.400 8.610 330,707 +0.01(+0.12%)
Mar 22, 2011 8.490 8.660 8.390 8.600 375,613 +0.15(+1.78%)
Mar 21, 2011 8.410 8.690 8.310 8.450 645,214 -0.05(-0.59%)
Mar 18, 2011 8.510 8.660 8.430 8.500 2,121,271 +0.07(+0.83%)
Mar 17, 2011 8.510 8.600 8.410 8.430 277,883 -0.02(-0.24%)
Mar 16, 2011 8.500 8.610 8.330 8.450 556,880 -0.03(-0.35%)
Mar 15, 2011 8.440 8.655 8.310 8.480 637,549 -0.23(-2.64%)
Mar 14, 2011 8.730 8.890 8.600 8.710 336,435 -0.12(-1.36%)
Mar 11, 2011 8.800 8.860 8.620 8.830 365,636 -0.03(-0.34%)
Mar 10, 2011 9.180 9.240 8.770 8.860 543,257 -0.43(-4.63%)
Mar 09, 2011 9.240 9.330 9.110 9.290 262,640 +0.05(+0.54%)
Mar 08, 2011 9.130 9.320 8.960 9.240 382,704 +0.15(+1.65%)
Mar 07, 2011 9.190 9.240 8.830 9.090 486,348 -0.13(-1.41%)
Mar 04, 2011 9.270 9.310 9.040 9.220 319,798 -0.05(-0.54%)
Mar 03, 2011 9.060 9.300 9.020 9.270 446,021 +0.30(+3.34%)
Mar 02, 2011 8.840 9.130 8.790 8.970 451,407 +0.08(+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.