Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 10.23 10.50 10.22 10.40 69,933 +0.11(+1.03%)
Dec 31, 2009 10.23 10.29 10.29 10.29 22,126 +0.09(+0.84%)
Dec 30, 2009 10.29 10.30 10.08 10.21 22,002 -0.11(-1.09%)
Dec 29, 2009 9.911 10.33 9.876 10.32 23,673 +0.34(+3.44%)
Dec 28, 2009 9.858 9.990 9.436 9.977 54,171 -0.12(-1.18%)
Dec 24, 2009 9.911 10.10 9.911 10.10 11,676 +0.19(+1.93%)
Dec 23, 2009 9.993 10.07 9.904 9.904 10,463 -0.09(-0.92%)
Dec 22, 2009 10.11 10.55 9.884 9.997 55,231 -0.01(-0.07%)
Dec 21, 2009 9.964 10.10 9.693 10.00 33,859 -0.06(-0.59%)
Dec 18, 2009 9.733 10.16 9.654 10.06 56,349 +0.29(+2.97%)
Dec 17, 2009 10.27 10.48 9.687 9.772 68,581 -0.51(-5.00%)
Dec 16, 2009 10.48 10.60 10.10 10.29 39,203 -0.01(-0.06%)
Dec 15, 2009 10.55 10.88 10.26 10.29 70,145 -0.41(-3.82%)
Dec 14, 2009 10.41 10.72 9.959 10.70 99,641 +0.40(+3.91%)
Dec 11, 2009 10.66 10.87 10.03 10.30 94,205 -0.32(-3.04%)
Dec 10, 2009 11.03 11.11 10.60 10.62 71,196 -0.34(-3.13%)
Dec 09, 2009 11.16 11.16 10.93 10.97 27,880 -0.16(-1.42%)
Dec 08, 2009 11.05 11.16 10.71 11.12 48,432 +0.12(+1.08%)
Dec 07, 2009 11.22 11.22 10.78 11.01 92,139 +0.09(+0.85%)
Dec 04, 2009 11.32 11.48 10.88 10.91 71,318 -0.30(-2.71%)
Dec 03, 2009 11.56 11.66 11.12 11.22 74,144 -0.20(-1.73%)
Dec 02, 2009 10.82 11.54 10.82 11.42 120,084 +0.65(+6.00%)
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.