Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.49 10.58 10.29 10.58 32,642 +0.07(+0.71%)
Feb 25, 2010 10.39 10.54 10.39 10.51 4,899 -0.01(-0.06%)
Feb 24, 2010 10.49 10.53 10.44 10.52 7,524 -0.01(-0.13%)
Feb 23, 2010 10.20 10.64 10.18 10.53 28,064 -0.07(-0.70%)
Feb 22, 2010 10.86 10.86 10.60 10.60 11,640 -0.26(-2.38%)
Feb 19, 2010 10.85 10.92 10.83 10.86 18,452 +0.00(+0.00%)
Feb 18, 2010 10.90 10.90 10.80 10.86 7,503 +0.00(+0.00%)
Feb 17, 2010 10.85 10.88 10.78 10.86 7,365 +0.05(+0.44%)
Feb 16, 2010 10.90 11.03 10.72 10.81 5,755 -0.01(-0.13%)
Feb 12, 2010 10.92 10.83 10.83 10.83 15,320 -0.10(-0.93%)
Feb 11, 2010 10.47 11.04 10.46 10.93 60,797 +0.41(+3.94%)
Feb 10, 2010 10.41 10.52 10.24 10.52 21,359 +0.03(+0.26%)
Feb 09, 2010 10.41 10.52 10.20 10.49 14,745 +0.10(+0.98%)
Feb 08, 2010 10.33 10.52 10.33 10.39 9,819 +0.05(+0.53%)
Feb 05, 2010 9.965 10.39 9.775 10.33 13,383 +0.37(+3.68%)
Feb 04, 2010 10.07 10.07 9.748 9.965 17,249 -0.12(-1.14%)
Feb 03, 2010 10.02 10.11 9.999 10.08 15,024 +0.06(+0.61%)
Feb 02, 2010 9.816 10.11 9.816 10.02 25,281 +0.18(+1.79%)
Feb 01, 2010 9.640 9.945 9.640 9.843 13,926 +0.20(+2.11%)
Jan 29, 2010 9.490 9.640 9.463 9.640 23,862 +0.17(+1.79%)
Jan 28, 2010 9.490 9.511 9.409 9.470 19,030 -0.03(-0.29%)
Jan 27, 2010 9.422 9.531 9.409 9.497 18,563 +0.03(+0.29%)
Jan 26, 2010 9.416 9.558 9.416 9.470 35,183 +0.00(+0.00%)
Jan 25, 2010 9.375 9.504 9.280 9.470 30,021 +0.10(+1.09%)
Jan 22, 2010 9.334 9.436 8.974 9.368 16,948 +0.06(+0.66%)
Jan 21, 2010 9.640 9.640 9.307 9.307 16,791 -0.33(-3.45%)
Jan 20, 2010 9.606 9.707 9.511 9.640 46,857 -0.03(-0.28%)
Jan 19, 2010 9.721 9.721 9.470 9.667 49,948 -0.02(-0.21%)
Jan 15, 2010 9.687 9.687 9.687 9.687 83,672 +0.05(+0.49%)
Jan 14, 2010 9.599 9.843 9.511 9.640 36,627 +0.00(+0.00%)
Jan 13, 2010 9.904 9.925 9.633 9.640 21,619 -0.27(-2.74%)
Jan 12, 2010 9.945 9.945 9.517 9.911 13,486 -0.07(-0.68%)
Jan 11, 2010 9.775 10.01 9.775 9.979 48,404 +0.00(+0.00%)
Jan 08, 2010 9.755 9.979 9.646 9.979 33,733 +0.18(+1.87%)
Jan 07, 2010 9.714 9.843 9.592 9.796 8,398 +0.11(+1.12%)
Jan 06, 2010 9.809 9.843 9.680 9.687 12,226 -0.16(-1.59%)
Jan 05, 2010 9.796 9.972 9.762 9.843 26,645 +0.00(+0.00%)
Jan 04, 2010 9.830 10.18 9.667 9.843 20,483 +0.07(+0.76%)
Dec 31, 2009 9.660 9.769 9.769 9.769 21,065 +0.13(+1.34%)
Dec 30, 2009 9.293 9.836 9.293 9.640 60,755 +0.30(+3.20%)
Dec 29, 2009 9.307 9.422 9.144 9.341 18,708 +0.03(+0.36%)
Dec 28, 2009 9.198 9.348 9.144 9.307 22,765 +0.14(+1.48%)
Dec 24, 2009 8.961 9.225 8.961 9.171 16,314 +0.21(+2.35%)
Dec 23, 2009 8.879 9.076 8.879 8.961 45,231 +0.08(+0.92%)
Dec 22, 2009 8.648 9.320 8.581 8.879 41,728 +0.21(+2.43%)
Dec 21, 2009 8.669 8.716 8.553 8.669 13,399 -0.02(-0.23%)
Dec 18, 2009 8.078 8.716 8.078 8.689 61,630 +0.25(+2.98%)
Dec 17, 2009 8.710 8.716 8.438 8.438 6,039 -0.27(-3.12%)
Dec 16, 2009 8.411 8.710 8.363 8.710 17,602 +0.29(+3.47%)
Dec 15, 2009 8.248 8.486 8.146 8.418 20,704 +0.20(+2.48%)
Dec 14, 2009 8.309 8.343 8.146 8.214 20,312 -0.07(-0.82%)
Dec 11, 2009 8.411 8.411 8.261 8.282 4,812 -0.10(-1.13%)
Dec 10, 2009 8.492 8.621 8.350 8.377 5,054 -0.11(-1.28%)
Dec 09, 2009 8.472 8.492 8.391 8.486 12,226 +0.02(+0.24%)
Dec 08, 2009 8.445 8.825 8.424 8.465 9,392 -0.03(-0.40%)
Dec 07, 2009 8.703 8.703 8.357 8.499 10,180 -0.21(-2.42%)
Dec 04, 2009 8.791 8.791 8.492 8.710 10,429 +0.16(+1.83%)
Dec 03, 2009 8.553 8.570 8.431 8.553 10,836 +0.03(+0.32%)
Dec 02, 2009 8.764 8.764 8.486 8.526 15,847 -0.24(-2.79%)
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.