Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.94 11.12 10.91 11.12 20,695 +0.20(+1.79%)
Jan 28, 2010 10.94 10.97 10.85 10.92 16,504 -0.03(-0.29%)
Jan 27, 2010 10.86 10.99 10.85 10.95 16,099 +0.03(+0.29%)
Jan 26, 2010 10.86 11.02 10.86 10.92 30,513 +0.00(+0.00%)
Jan 25, 2010 10.81 10.96 10.70 10.92 26,036 +0.12(+1.09%)
Jan 22, 2010 10.76 10.88 10.35 10.80 14,698 +0.07(+0.66%)
Jan 21, 2010 11.12 11.12 10.73 10.73 14,562 -0.38(-3.45%)
Jan 20, 2010 11.08 11.19 10.97 11.12 40,637 -0.03(-0.28%)
Jan 19, 2010 11.21 11.21 10.92 11.15 43,317 -0.02(-0.21%)
Jan 15, 2010 11.17 11.17 11.17 11.17 72,564 +0.05(+0.49%)
Jan 14, 2010 11.07 11.35 10.97 11.12 31,765 +0.00(+0.00%)
Jan 13, 2010 11.42 11.44 11.11 11.12 18,749 -0.31(-2.74%)
Jan 12, 2010 11.47 11.47 10.97 11.43 11,695 -0.08(-0.68%)
Jan 11, 2010 11.27 11.55 11.27 11.51 41,979 +0.00(+0.00%)
Jan 08, 2010 11.25 11.51 11.12 11.51 29,255 +0.21(+1.87%)
Jan 07, 2010 11.20 11.35 11.06 11.29 7,283 +0.13(+1.12%)
Jan 06, 2010 11.31 11.35 11.16 11.17 10,603 -0.18(-1.59%)
Jan 05, 2010 11.29 11.50 11.26 11.35 23,108 +0.00(+0.00%)
Jan 04, 2010 11.33 11.74 11.15 11.35 17,764 +0.09(+0.76%)
Dec 31, 2009 11.14 11.26 11.26 11.26 18,268 +0.15(+1.34%)
Dec 30, 2009 10.72 11.34 10.72 11.12 52,690 +0.34(+3.20%)
Dec 29, 2009 10.73 10.86 10.54 10.77 16,224 +0.04(+0.36%)
Dec 28, 2009 10.61 10.78 10.54 10.73 19,743 +0.16(+1.48%)
Dec 24, 2009 10.33 10.64 10.33 10.57 14,148 +0.24(+2.35%)
Dec 23, 2009 10.24 10.47 10.24 10.33 39,227 +0.09(+0.92%)
Dec 22, 2009 9.972 10.75 9.894 10.24 36,189 +0.24(+2.43%)
Dec 21, 2009 9.996 10.05 9.863 9.996 11,620 -0.02(-0.23%)
Dec 18, 2009 9.315 10.05 9.315 10.02 53,448 +0.29(+2.98%)
Dec 17, 2009 10.04 10.05 9.730 9.730 5,237 -0.31(-3.12%)
Dec 16, 2009 9.698 10.04 9.643 10.04 15,265 +0.34(+3.47%)
Dec 15, 2009 9.510 9.784 9.393 9.706 17,955 +0.23(+2.48%)
Dec 14, 2009 9.581 9.620 9.393 9.471 17,616 -0.08(-0.82%)
Dec 11, 2009 9.698 9.698 9.526 9.550 4,173 -0.11(-1.13%)
Dec 10, 2009 9.792 9.941 9.628 9.659 4,383 -0.13(-1.28%)
Dec 09, 2009 9.769 9.792 9.676 9.784 10,603 +0.02(+0.24%)
Dec 08, 2009 9.737 10.18 9.714 9.761 8,145 -0.04(-0.40%)
Dec 07, 2009 10.03 10.03 9.636 9.800 8,829 -0.24(-2.42%)
Dec 04, 2009 10.14 10.14 9.792 10.04 9,045 +0.18(+1.82%)
Dec 03, 2009 9.863 9.882 9.722 9.863 9,397 +0.03(+0.32%)
Dec 02, 2009 10.11 10.11 9.784 9.831 13,743 -0.28(-2.79%)
Dec 01, 2009 10.11 10.18 9.988 10.11 6,235 +0.04(+0.39%)
Nov 30, 2009 9.620 10.07 9.620 10.07 32,507 +0.46(+4.80%)
Nov 27, 2009 9.675 9.847 9.612 9.612 4,854 -0.17(-1.76%)
Nov 25, 2009 9.769 9.816 9.769 9.784 2,171 +0.02(+0.16%)
Nov 24, 2009 9.831 9.839 9.714 9.769 5,364 -0.09(-0.87%)
Nov 23, 2009 9.745 9.855 9.612 9.855 9,581 +0.19(+1.94%)
Nov 20, 2009 9.589 9.847 9.495 9.667 14,979 +0.06(+0.65%)
Nov 19, 2009 9.690 9.855 9.510 9.604 9,398 -0.09(-0.97%)
Nov 18, 2009 9.667 9.792 9.409 9.698 5,927 +0.05(+0.57%)
Nov 17, 2009 9.737 9.839 9.643 9.643 9,084 -0.16(-1.60%)
Nov 16, 2009 9.393 9.823 9.393 9.800 14,073 +0.41(+4.33%)
Nov 13, 2009 9.377 9.393 9.276 9.393 22,562 +0.00(+0.00%)
Nov 12, 2009 9.589 9.589 9.252 9.393 8,370 -0.05(-0.50%)
Nov 11, 2009 9.456 9.659 9.377 9.440 19,196 +0.04(+0.42%)
Nov 10, 2009 9.510 10.06 9.401 9.401 7,915 -0.16(-1.64%)
Nov 09, 2009 9.659 9.706 9.471 9.557 12,600 -0.09(-0.97%)
Nov 06, 2009 9.706 9.769 9.550 9.651 9,962 -0.13(-1.28%)
Nov 05, 2009 9.777 9.777 9.550 9.777 26,663 -0.01(-0.08%)
Nov 04, 2009 9.667 9.911 9.456 9.784 50,134 +0.05(+0.48%)
Nov 03, 2009 9.659 9.823 9.448 9.737 35,343 +0.02(+0.16%)
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.