Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.32 10.39 9.621 9.621 86,176 -0.78(-7.47%)
Mar 30, 2010 10.41 10.69 10.27 10.40 43,650 -0.01(-0.14%)
Mar 29, 2010 9.984 10.61 9.895 10.41 17,292 +0.44(+4.45%)
Mar 26, 2010 9.917 10.09 9.917 9.969 10,612 -0.11(-1.10%)
Mar 25, 2010 10.35 10.63 10.02 10.08 10,490 -0.25(-2.44%)
Mar 24, 2010 10.49 10.49 10.29 10.33 9,467 -0.15(-1.41%)
Mar 23, 2010 10.38 10.55 10.28 10.48 8,773 +0.07(+0.64%)
Mar 22, 2010 10.56 10.58 10.30 10.41 7,769 -0.19(-1.81%)
Mar 19, 2010 10.80 11.14 10.39 10.61 49,388 -0.14(-1.31%)
Mar 18, 2010 10.69 10.83 10.69 10.75 11,409 +0.04(+0.41%)
Mar 17, 2010 11.11 11.11 10.69 10.70 9,017 -0.44(-3.98%)
Mar 16, 2010 11.06 11.28 10.77 11.15 29,050 +0.08(+0.74%)
Mar 15, 2010 11.11 11.16 11.03 11.06 21,533 -0.26(-2.29%)
Mar 12, 2010 11.41 11.43 11.25 11.32 11,214 -0.11(-0.97%)
Mar 11, 2010 11.43 11.43 11.31 11.43 4,507 -0.06(-0.52%)
Mar 10, 2010 11.42 11.53 11.42 11.49 9,554 +0.03(+0.26%)
Mar 09, 2010 11.54 11.54 11.38 11.46 16,912 -0.06(-0.51%)
Mar 08, 2010 11.47 11.52 11.47 11.52 1,695 +0.01(+0.06%)
Mar 05, 2010 11.55 11.55 11.44 11.52 30,644 -0.02(-0.19%)
Mar 04, 2010 11.51 11.55 11.49 11.54 77,140 +0.04(+0.32%)
Mar 03, 2010 11.51 11.54 11.31 11.50 17,196 +0.01(+0.13%)
Mar 02, 2010 11.52 11.52 11.32 11.49 12,228 -0.01(-0.13%)
Mar 01, 2010 11.55 11.56 11.43 11.50 11,158 -0.04(-0.32%)
Feb 26, 2010 11.43 11.54 11.22 11.54 29,940 +0.08(+0.71%)
Feb 25, 2010 11.32 11.49 11.32 11.46 4,494 -0.01(-0.06%)
Feb 24, 2010 11.44 11.48 11.38 11.46 6,901 -0.01(-0.13%)
Feb 23, 2010 11.12 11.60 11.10 11.48 25,741 -0.08(-0.70%)
Feb 22, 2010 11.84 11.84 11.55 11.56 10,677 -0.28(-2.37%)
Feb 19, 2010 11.83 11.91 11.80 11.84 16,924 +0.00(+0.00%)
Feb 18, 2010 11.88 11.88 11.77 11.84 6,882 +0.00(+0.00%)
Feb 17, 2010 11.83 11.86 11.75 11.84 6,755 +0.05(+0.44%)
Feb 16, 2010 11.88 12.03 11.69 11.79 5,279 -0.01(-0.13%)
Feb 12, 2010 11.91 11.80 11.80 11.80 14,052 -0.11(-0.93%)
Feb 11, 2010 11.41 12.03 11.40 11.92 55,766 +0.45(+3.94%)
Feb 10, 2010 11.35 11.47 11.16 11.46 19,592 +0.03(+0.26%)
Feb 09, 2010 11.35 11.46 11.12 11.43 13,525 +0.11(+0.98%)
Feb 08, 2010 11.26 11.47 11.26 11.32 9,007 +0.06(+0.53%)
Feb 05, 2010 10.86 11.33 10.66 11.26 12,275 +0.40(+3.68%)
Feb 04, 2010 10.98 10.98 10.63 10.86 15,822 -0.13(-1.14%)
Feb 03, 2010 10.92 11.03 10.90 10.99 13,780 +0.07(+0.61%)
Feb 02, 2010 10.70 11.03 10.70 10.92 23,189 +0.19(+1.79%)
Feb 01, 2010 10.51 10.84 10.51 10.73 12,774 +0.22(+2.11%)
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%)
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.