Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.35 10.51 10.32 10.51 21,887 +0.19(+1.79%)
Jan 28, 2010 10.35 10.37 10.26 10.32 17,455 -0.03(-0.29%)
Jan 27, 2010 10.27 10.39 10.26 10.35 17,027 +0.03(+0.29%)
Jan 26, 2010 10.27 10.42 10.27 10.32 32,271 +0.00(+0.00%)
Jan 25, 2010 10.22 10.36 10.12 10.32 27,537 +0.11(+1.09%)
Jan 22, 2010 10.18 10.29 9.784 10.21 15,545 +0.07(+0.66%)
Jan 21, 2010 10.51 10.51 10.15 10.15 15,402 -0.36(-3.45%)
Jan 20, 2010 10.47 10.58 10.37 10.51 42,979 -0.03(-0.28%)
Jan 19, 2010 10.60 10.60 10.32 10.54 45,814 -0.02(-0.21%)
Jan 15, 2010 10.56 10.56 10.56 10.56 76,747 +0.05(+0.49%)
Jan 14, 2010 10.46 10.73 10.37 10.51 33,595 +0.00(+0.00%)
Jan 13, 2010 10.80 10.82 10.50 10.51 19,830 -0.30(-2.74%)
Jan 12, 2010 10.84 10.84 10.38 10.81 12,370 -0.07(-0.68%)
Jan 11, 2010 10.66 10.92 10.66 10.88 44,398 +0.00(+0.00%)
Jan 08, 2010 10.64 10.88 10.52 10.88 30,942 +0.20(+1.87%)
Jan 07, 2010 10.59 10.73 10.46 10.68 7,703 +0.12(+1.12%)
Jan 06, 2010 10.69 10.73 10.55 10.56 11,214 -0.17(-1.59%)
Jan 05, 2010 10.68 10.87 10.64 10.73 24,440 +0.00(+0.00%)
Jan 04, 2010 10.72 11.10 10.54 10.73 18,788 +0.08(+0.76%)
Dec 31, 2009 10.53 10.65 10.65 10.65 19,321 +0.14(+1.34%)
Dec 30, 2009 10.13 10.72 10.13 10.51 55,727 +0.33(+3.20%)
Dec 29, 2009 10.15 10.27 9.969 10.18 17,160 +0.04(+0.36%)
Dec 28, 2009 10.03 10.19 9.969 10.15 20,881 +0.15(+1.48%)
Dec 24, 2009 9.769 10.06 9.769 9.999 14,964 +0.23(+2.35%)
Dec 23, 2009 9.680 9.895 9.680 9.769 41,488 +0.09(+0.92%)
Dec 22, 2009 9.429 10.16 9.355 9.680 38,275 +0.23(+2.43%)
Dec 21, 2009 9.451 9.503 9.325 9.451 12,290 -0.02(-0.23%)
Dec 18, 2009 8.807 9.503 8.807 9.473 56,529 +0.27(+2.98%)
Dec 17, 2009 9.495 9.503 9.199 9.199 5,539 -0.30(-3.12%)
Dec 16, 2009 9.170 9.495 9.118 9.495 16,145 +0.32(+3.47%)
Dec 15, 2009 8.992 9.251 8.881 9.177 18,990 +0.22(+2.48%)
Dec 14, 2009 9.059 9.096 8.881 8.955 18,631 -0.07(-0.82%)
Dec 11, 2009 9.170 9.170 9.007 9.029 4,414 -0.10(-1.13%)
Dec 10, 2009 9.259 9.399 9.103 9.133 4,635 -0.12(-1.28%)
Dec 09, 2009 9.236 9.259 9.149 9.251 11,214 +0.02(+0.24%)
Dec 08, 2009 9.207 9.621 9.185 9.229 8,615 -0.04(-0.40%)
Dec 07, 2009 9.488 9.488 9.111 9.266 9,338 -0.23(-2.42%)
Dec 04, 2009 9.584 9.584 9.259 9.495 9,566 +0.17(+1.83%)
Dec 03, 2009 9.325 9.344 9.192 9.325 9,939 +0.03(+0.32%)
Dec 02, 2009 9.555 9.555 9.251 9.296 14,536 -0.27(-2.79%)
Dec 01, 2009 9.555 9.621 9.444 9.562 6,595 +0.04(+0.39%)
Nov 30, 2009 9.096 9.525 9.096 9.525 34,380 +0.44(+4.80%)
Nov 27, 2009 9.148 9.310 9.088 9.088 5,134 -0.16(-1.76%)
Nov 25, 2009 9.236 9.281 9.236 9.251 2,297 +0.01(+0.16%)
Nov 24, 2009 9.296 9.303 9.185 9.236 5,673 -0.08(-0.87%)
Nov 23, 2009 9.214 9.318 9.088 9.318 10,133 +0.18(+1.94%)
Nov 20, 2009 9.066 9.310 8.977 9.140 15,842 +0.06(+0.65%)
Nov 19, 2009 9.162 9.318 8.992 9.081 9,940 -0.09(-0.97%)
Nov 18, 2009 9.140 9.259 8.896 9.170 6,269 +0.05(+0.57%)
Nov 17, 2009 9.207 9.303 9.118 9.118 9,608 -0.15(-1.60%)
Nov 16, 2009 8.881 9.288 8.881 9.266 14,884 +0.38(+4.33%)
Nov 13, 2009 8.866 8.881 8.770 8.881 23,863 +0.00(+0.00%)
Nov 12, 2009 9.066 9.066 8.748 8.881 8,852 -0.04(-0.50%)
Nov 11, 2009 8.940 9.133 8.866 8.925 20,302 +0.04(+0.42%)
Nov 10, 2009 8.992 9.510 8.888 8.888 8,371 -0.15(-1.64%)
Nov 09, 2009 9.133 9.177 8.955 9.036 13,326 -0.09(-0.97%)
Nov 06, 2009 9.177 9.236 9.029 9.125 10,536 -0.12(-1.28%)
Nov 05, 2009 9.244 9.244 9.029 9.244 28,200 -0.01(-0.08%)
Nov 04, 2009 9.140 9.371 8.940 9.251 53,024 +0.04(+0.48%)
Nov 03, 2009 9.133 9.288 8.933 9.207 37,380 +0.01(+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.