Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.560 8.650 8.330 8.380 1,525,385 -0.06(-0.71%)
Feb 25, 2011 8.440 8.500 8.140 8.440 1,307,462 +0.12(+1.44%)
Feb 24, 2011 7.800 8.450 7.800 8.320 1,688,520 +0.52(+6.67%)
Feb 23, 2011 7.670 7.930 7.580 7.800 1,084,658 +0.15(+1.96%)
Feb 22, 2011 8.000 8.120 7.580 7.650 1,161,617 -0.33(-4.14%)
Feb 18, 2011 8.090 8.300 7.900 7.980 677,162 -0.07(-0.87%)
Feb 17, 2011 7.750 8.110 7.620 8.050 870,166 +0.25(+3.21%)
Feb 16, 2011 7.740 8.030 7.700 7.800 1,081,779 +0.08(+1.04%)
Feb 15, 2011 7.780 7.800 7.680 7.720 1,046,733 -0.05(-0.64%)
Feb 14, 2011 7.780 7.850 7.750 7.770 1,214,975 +0.02(+0.26%)
Feb 11, 2011 7.720 7.805 7.610 7.750 4,811,261 -0.32(-3.97%)
Feb 10, 2011 8.200 8.380 8.020 8.070 1,333,416 -0.23(-2.77%)
Feb 09, 2011 8.350 8.500 8.160 8.300 709,558 -0.03(-0.36%)
Feb 08, 2011 7.810 8.400 7.560 8.330 2,153,594 +0.23(+2.84%)
Feb 07, 2011 8.990 9.150 8.000 8.100 2,132,496 -1.09(-11.86%)
Feb 04, 2011 9.170 9.360 9.010 9.190 705,025 +0.06(+0.66%)
Feb 03, 2011 8.980 9.280 8.960 9.130 555,788 +0.19(+2.13%)
Feb 02, 2011 9.180 9.200 8.790 8.940 876,968 -0.29(-3.14%)
Feb 01, 2011 8.740 9.360 8.730 9.230 1,412,476 +0.52(+5.97%)
Jan 31, 2011 7.830 8.750 7.740 8.710 1,313,598 +1.01(+13.12%)
Jan 28, 2011 7.850 7.920 7.520 7.700 516,719 -0.10(-1.28%)
Jan 27, 2011 7.510 7.840 7.490 7.800 560,353 +0.31(+4.14%)
Jan 26, 2011 7.300 7.500 7.150 7.490 445,047 +0.22(+3.03%)
Jan 25, 2011 7.300 7.460 7.030 7.270 337,860 -0.05(-0.68%)
Jan 24, 2011 7.110 7.500 7.100 7.320 602,956 +0.28(+3.98%)
Jan 21, 2011 7.020 7.200 7.000 7.040 334,432 +0.08(+1.15%)
Jan 20, 2011 6.940 7.150 6.750 6.960 375,721 -0.04(-0.57%)
Jan 19, 2011 7.220 7.550 6.950 7.000 673,199 -0.20(-2.78%)
Jan 18, 2011 7.640 7.740 7.010 7.200 1,062,146 -0.40(-5.26%)
Jan 14, 2011 6.990 7.650 6.990 7.600 933,866 +0.63(+9.04%)
Jan 13, 2011 6.670 6.990 6.560 6.970 586,177 +0.32(+4.81%)
Jan 12, 2011 6.470 6.960 6.450 6.650 915,416 +0.21(+3.26%)
Jan 11, 2011 6.090 6.500 6.070 6.440 666,714 +0.38(+6.27%)
Jan 10, 2011 6.090 6.140 5.990 6.060 308,262 -0.03(-0.49%)
Jan 07, 2011 6.020 6.140 5.850 6.090 371,624 +0.10(+1.67%)
Jan 06, 2011 6.040 6.080 5.850 5.990 335,752 -0.05(-0.83%)
Jan 05, 2011 5.900 6.090 5.810 6.040 295,762 +0.11(+1.85%)
Jan 04, 2011 6.070 6.120 5.850 5.930 235,553 -0.10(-1.66%)
Jan 03, 2011 5.980 6.100 5.980 6.030 280,446 +0.11(+1.86%)
Dec 31, 2010 5.920 5.940 5.870 5.920 176,322 -0.01(-0.17%)
Dec 30, 2010 5.920 5.990 5.920 5.930 148,105 +0.00(+0.00%)
Dec 29, 2010 5.970 5.980 5.930 5.930 135,744 -0.01(-0.17%)
Dec 28, 2010 5.960 5.988 5.900 5.940 107,435 +0.01(+0.17%)
Dec 27, 2010 5.870 5.960 5.770 5.930 128,273 +0.02(+0.34%)
Dec 23, 2010 5.830 5.949 5.800 5.910 129,598 +0.08(+1.37%)
Dec 22, 2010 6.080 6.150 5.670 5.830 336,636 -0.22(-3.64%)
Dec 21, 2010 5.720 6.050 5.720 6.050 352,524 +0.39(+6.89%)
Dec 20, 2010 5.600 5.800 5.600 5.660 250,146 +0.06(+1.07%)
Dec 17, 2010 5.800 5.840 5.520 5.600 489,609 -0.19(-3.28%)
Dec 16, 2010 5.950 5.990 5.730 5.790 303,598 -0.17(-2.85%)
Dec 15, 2010 5.980 6.100 5.870 5.960 256,297 -0.05(-0.83%)
Dec 14, 2010 6.070 6.090 6.000 6.010 211,997 -0.06(-0.99%)
Dec 13, 2010 6.170 6.220 6.070 6.070 309,234 -0.05(-0.82%)
Dec 10, 2010 6.060 6.130 5.970 6.120 169,509 +0.03(+0.49%)
Dec 09, 2010 6.090 6.150 5.970 6.090 224,983 +0.04(+0.66%)
Dec 08, 2010 6.060 6.190 5.950 6.050 196,508 -0.01(-0.17%)
Dec 07, 2010 6.150 6.390 6.040 6.060 505,659 -0.02(-0.33%)
Dec 06, 2010 5.980 6.190 5.901 6.080 386,214 +0.12(+2.01%)
Dec 03, 2010 5.900 5.970 5.700 5.960 356,134 +0.07(+1.19%)
Dec 02, 2010 5.790 5.950 5.790 5.890 179,431 +0.05(+0.86%)
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.