Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.