Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.898 9.977 9.687 9.779 57,946 -0.18(-1.85%)
Mar 30, 2010 10.10 10.13 9.917 9.964 75,313 -0.15(-1.44%)
Mar 29, 2010 10.17 10.26 9.931 10.11 28,458 -0.04(-0.39%)
Mar 26, 2010 10.17 10.34 10.05 10.15 12,977 -0.08(-0.77%)
Mar 25, 2010 10.18 10.36 10.15 10.23 20,606 -0.13(-1.27%)
Mar 24, 2010 10.32 10.36 9.950 10.36 22,437 -0.02(-0.19%)
Mar 23, 2010 10.28 10.39 10.28 10.38 17,026 +0.04(+0.38%)
Mar 22, 2010 10.37 10.39 10.21 10.34 9,876 +0.10(+0.97%)
Mar 19, 2010 10.55 10.71 9.937 10.24 89,475 -0.32(-3.00%)
Mar 18, 2010 10.74 10.85 10.56 10.56 22,641 -0.15(-1.36%)
Mar 17, 2010 10.87 10.91 10.68 10.70 22,878 -0.18(-1.64%)
Mar 16, 2010 10.79 10.88 10.79 10.88 9,726 +0.06(+0.55%)
Mar 15, 2010 10.82 10.85 10.60 10.82 24,719 -0.06(-0.55%)
Mar 12, 2010 10.89 10.89 10.63 10.88 20,269 -0.01(-0.06%)
Mar 11, 2010 10.88 10.92 10.86 10.89 12,893 -0.02(-0.18%)
Mar 10, 2010 10.89 11.12 10.79 10.91 12,011 +0.09(+0.85%)
Mar 09, 2010 10.85 10.89 10.63 10.81 27,923 -0.10(-0.91%)
Mar 08, 2010 10.68 11.00 10.66 10.91 39,031 +0.19(+1.78%)
Mar 05, 2010 10.66 10.76 10.64 10.72 103,112 +0.03(+0.31%)
Mar 04, 2010 10.46 10.69 10.44 10.69 13,516 +0.16(+1.50%)
Mar 03, 2010 10.56 10.58 10.39 10.53 22,349 -0.11(-0.99%)
Mar 02, 2010 10.44 10.66 10.43 10.64 23,126 +0.16(+1.51%)
Mar 01, 2010 10.43 10.56 10.21 10.48 30,951 +0.04(+0.38%)
Feb 26, 2010 10.24 10.56 9.904 10.44 89,851 +0.09(+0.89%)
Feb 25, 2010 10.33 10.42 10.27 10.35 11,604 -0.03(-0.27%)
Feb 24, 2010 10.56 10.56 10.36 10.37 5,865 -0.19(-1.80%)
Feb 23, 2010 10.33 10.56 10.33 10.56 23,640 +0.15(+1.46%)
Feb 22, 2010 10.48 10.55 10.34 10.41 9,674 -0.15(-1.37%)
Feb 19, 2010 10.61 10.66 10.41 10.56 6,872 -0.01(-0.06%)
Feb 18, 2010 10.69 10.69 10.44 10.56 3,332 +0.05(+0.50%)
Feb 17, 2010 10.72 10.72 10.29 10.51 27,110 -0.05(-0.50%)
Feb 16, 2010 10.12 11.01 9.898 10.56 76,674 +0.42(+4.16%)
Feb 12, 2010 9.931 10.14 10.14 10.14 46,980 +0.16(+1.59%)
Feb 11, 2010 10.04 10.13 9.720 9.983 23,999 +0.01(+0.13%)
Feb 10, 2010 10.23 10.23 9.535 9.970 84,675 -0.22(-2.14%)
Feb 09, 2010 9.964 10.19 9.865 10.19 27,517 +0.05(+0.46%)
Feb 08, 2010 10.29 10.29 10.14 10.14 22,229 -0.01(-0.13%)
Feb 05, 2010 10.14 10.31 10.14 10.15 16,702 +0.01(+0.07%)
Feb 04, 2010 10.29 10.43 10.15 10.15 38,431 -0.30(-2.90%)
Feb 03, 2010 10.41 10.49 10.12 10.45 24,799 +0.06(+0.56%)
Feb 02, 2010 10.56 10.56 10.35 10.39 23,105 -0.12(-1.12%)
Feb 01, 2010 10.15 10.51 9.964 10.51 69,773 +0.45(+4.46%)
Jan 29, 2010 11.38 11.38 9.713 10.06 134,880 -1.45(-12.56%)
Jan 28, 2010 11.11 11.55 10.87 11.51 184,353 +1.02(+9.69%)
Jan 27, 2010 10.52 10.54 10.36 10.49 27,310 -0.07(-0.63%)
Jan 26, 2010 10.39 10.56 10.39 10.56 18,301 +0.00(+0.00%)
Jan 25, 2010 10.29 10.56 10.29 10.56 35,787 +0.24(+2.37%)
Jan 22, 2010 10.39 10.46 10.24 10.31 53,470 -0.19(-1.78%)
Jan 21, 2010 10.45 10.54 10.31 10.50 20,762 -0.04(-0.42%)
Jan 20, 2010 10.25 10.54 10.25 10.54 26,744 +0.13(+1.27%)
Jan 19, 2010 10.29 10.56 10.15 10.41 57,916 +0.00(+0.00%)
Jan 15, 2010 10.23 10.41 10.41 10.41 40,918 +0.09(+0.90%)
Jan 14, 2010 10.16 10.44 10.16 10.32 27,229 +0.21(+2.09%)
Jan 13, 2010 10.25 10.46 9.858 10.11 110,386 -0.20(-1.92%)
Jan 12, 2010 9.924 10.31 9.878 10.31 70,725 +0.44(+4.48%)
Jan 11, 2010 9.700 10.01 9.535 9.865 35,659 +0.07(+0.74%)
Jan 08, 2010 9.779 9.865 9.485 9.792 39,639 -0.07(-0.74%)
Jan 07, 2010 9.970 10.02 9.673 9.865 49,825 -0.11(-1.12%)
Jan 06, 2010 10.56 10.56 9.792 9.977 134,446 -0.42(-4.00%)
Jan 05, 2010 10.34 10.50 10.33 10.39 120,954 -0.01(-0.06%)
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.