Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.09 11.16 11.00 11.09 5,261,472 +0.00(+0.00%)
Feb 25, 2010 10.85 11.11 10.83 11.09 4,361,224 +0.05(+0.43%)
Feb 24, 2010 11.06 11.11 10.97 11.04 2,672,912 +0.06(+0.57%)
Feb 23, 2010 11.02 11.09 10.95 10.98 4,558,160 -0.03(-0.30%)
Feb 22, 2010 11.00 11.07 10.94 11.02 3,370,892 +0.05(+0.43%)
Feb 19, 2010 10.84 11.02 10.84 10.97 3,436,892 +0.06(+0.53%)
Feb 18, 2010 10.80 10.91 10.79 10.91 3,139,248 +0.13(+1.21%)
Feb 17, 2010 10.77 10.84 10.65 10.78 3,232,872 +0.04(+0.33%)
Feb 16, 2010 10.55 10.75 10.50 10.74 4,319,012 +0.29(+2.75%)
Feb 12, 2010 10.44 10.46 10.46 10.46 8,524,800 -0.08(-0.74%)
Feb 11, 2010 10.32 10.54 10.24 10.54 3,525,612 +0.15(+1.47%)
Feb 10, 2010 10.52 10.65 10.34 10.38 4,502,648 -0.20(-1.91%)
Feb 09, 2010 10.45 10.65 10.39 10.59 5,452,820 +0.28(+2.74%)
Feb 08, 2010 10.49 10.50 10.28 10.30 6,295,924 -0.20(-1.86%)
Feb 05, 2010 10.58 10.67 10.34 10.50 7,738,440 -0.04(-0.36%)
Feb 04, 2010 10.70 10.72 10.51 10.54 6,236,740 -0.22(-2.05%)
Feb 03, 2010 10.69 10.80 10.67 10.76 4,773,004 +0.02(+0.16%)
Feb 02, 2010 10.43 10.76 10.41 10.74 7,949,976 +0.36(+3.42%)
Feb 01, 2010 10.40 10.51 10.35 10.38 5,687,440 +0.01(+0.12%)
Jan 29, 2010 10.40 10.63 10.36 10.37 5,722,840 -0.00(-0.02%)
Jan 28, 2010 10.61 10.61 10.25 10.37 5,966,536 -0.19(-1.80%)
Jan 27, 2010 10.48 10.59 10.44 10.56 4,357,348 +0.03(+0.24%)
Jan 26, 2010 10.63 10.66 10.52 10.54 4,562,984 -0.12(-1.15%)
Jan 25, 2010 10.70 10.71 10.51 10.66 4,234,728 +0.02(+0.21%)
Jan 22, 2010 10.90 10.99 10.59 10.64 4,772,484 -0.24(-2.21%)
Jan 21, 2010 11.07 11.16 10.87 10.88 6,307,840 -0.19(-1.69%)
Jan 20, 2010 11.14 11.16 10.78 11.06 7,822,600 -0.14(-1.25%)
Jan 19, 2010 10.88 11.62 10.84 11.21 18,768,740 -0.26(-2.27%)
Jan 15, 2010 11.38 11.46 11.46 11.46 13,193,600 -0.11(-0.95%)
Jan 14, 2010 11.61 11.82 11.51 11.57 5,339,012 -0.10(-0.84%)
Jan 13, 2010 11.55 11.73 11.47 11.67 5,321,888 +0.16(+1.39%)
Jan 12, 2010 11.44 11.57 11.39 11.51 5,054,656 -0.00(-0.02%)
Jan 11, 2010 11.74 11.74 11.44 11.52 7,969,656 -0.23(-1.96%)
Jan 08, 2010 11.73 11.79 11.51 11.74 6,632,240 +0.12(+1.01%)
Jan 07, 2010 11.33 11.72 11.17 11.63 12,490,148 +0.20(+1.71%)
Jan 06, 2010 11.05 11.62 11.00 11.43 20,658,764 +0.71(+6.60%)
Jan 05, 2010 10.48 10.74 10.44 10.72 5,797,416 +0.22(+2.07%)
Jan 04, 2010 10.51 10.59 10.42 10.51 6,863,792 +0.10(+0.94%)
Dec 31, 2009 10.51 10.41 10.41 10.41 7,228,800 -0.09(-0.83%)
Dec 30, 2009 10.44 10.54 10.44 10.50 3,298,532 +0.00(+0.02%)
Dec 29, 2009 10.57 10.57 10.46 10.49 4,545,064 -0.05(-0.50%)
Dec 28, 2009 10.49 10.56 10.44 10.55 4,009,220 +0.12(+1.15%)
Dec 24, 2009 9.940 10.45 9.940 10.43 1,056,980 +0.05(+0.48%)
Dec 23, 2009 10.26 10.41 10.22 10.38 4,078,368 +0.11(+1.05%)
Dec 22, 2009 10.24 10.30 10.21 10.27 2,536,272 +0.06(+0.64%)
Dec 21, 2009 10.00 10.22 9.988 10.21 4,019,696 +0.22(+2.18%)
Dec 18, 2009 9.985 9.998 9.865 9.988 5,485,244 +0.05(+0.53%)
Dec 17, 2009 9.850 9.988 9.777 9.935 4,762,672 +0.01(+0.08%)
Dec 16, 2009 9.845 9.975 9.845 9.928 5,108,484 +0.10(+0.97%)
Dec 15, 2009 9.820 9.908 9.700 9.832 3,216,808 -0.02(-0.15%)
Dec 14, 2009 9.828 9.870 9.748 9.848 3,260,152 +0.10(+0.97%)
Dec 11, 2009 9.797 9.800 9.668 9.752 2,413,500 +0.05(+0.49%)
Dec 10, 2009 9.688 9.800 9.658 9.705 4,050,700 +0.04(+0.39%)
Dec 09, 2009 9.572 9.688 9.445 9.668 3,647,360 +0.06(+0.60%)
Dec 08, 2009 9.557 9.715 9.432 9.610 3,678,172 -0.06(-0.62%)
Dec 07, 2009 9.713 9.815 9.648 9.670 4,235,444 -0.06(-0.64%)
Dec 04, 2009 9.553 9.752 9.485 9.732 7,890,332 +0.28(+2.99%)
Dec 03, 2009 9.670 9.670 9.447 9.450 4,831,480 -0.11(-1.10%)
Dec 02, 2009 9.293 9.582 9.293 9.555 7,142,328 +0.25(+2.74%)
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.