Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.78 11.91 11.65 11.83 3,918,345 -0.10(-0.84%)
Feb 25, 2010 11.73 11.93 11.52 11.93 2,610,426 -0.01(-0.08%)
Feb 24, 2010 11.92 12.03 11.76 11.94 3,260,940 +0.07(+0.59%)
Feb 23, 2010 12.09 12.09 11.71 11.87 3,506,472 -0.28(-2.30%)
Feb 22, 2010 12.33 12.45 12.09 12.15 3,690,766 -0.15(-1.22%)
Feb 19, 2010 11.78 12.46 11.78 12.30 8,116,103 +0.39(+3.27%)
Feb 18, 2010 11.75 12.02 11.64 11.91 5,451,424 +0.11(+0.93%)
Feb 17, 2010 11.94 11.95 11.50 11.80 2,799,510 -0.03(-0.25%)
Feb 16, 2010 11.71 11.96 11.60 11.83 3,339,024 +0.30(+2.60%)
Feb 12, 2010 11.24 11.53 11.53 11.53 4,974,300 +0.23(+2.04%)
Feb 11, 2010 10.85 11.32 10.70 11.30 3,693,882 +0.51(+4.73%)
Feb 10, 2010 10.92 11.00 10.73 10.79 2,170,879 -0.10(-0.92%)
Feb 09, 2010 10.94 10.97 10.67 10.89 3,048,189 +0.19(+1.78%)
Feb 08, 2010 10.99 10.99 10.68 10.70 2,213,451 -0.14(-1.29%)
Feb 05, 2010 10.58 10.96 10.45 10.84 5,032,793 +0.24(+2.26%)
Feb 04, 2010 11.16 11.22 10.59 10.60 4,261,744 -0.77(-6.77%)
Feb 03, 2010 11.13 11.42 11.07 11.37 3,999,751 +0.10(+0.89%)
Feb 02, 2010 10.90 11.37 10.83 11.27 4,935,014 +0.42(+3.87%)
Feb 01, 2010 10.18 10.89 10.15 10.85 5,996,674 +0.80(+7.96%)
Jan 29, 2010 10.86 10.96 9.960 10.05 6,702,426 -0.70(-6.51%)
Jan 28, 2010 11.26 11.39 10.47 10.75 4,951,119 -0.31(-2.80%)
Jan 27, 2010 10.74 11.07 10.62 11.06 2,966,088 +0.20(+1.84%)
Jan 26, 2010 10.91 11.03 10.74 10.86 2,661,017 +0.02(+0.18%)
Jan 25, 2010 10.80 11.00 10.70 10.84 2,222,103 +0.14(+1.31%)
Jan 22, 2010 11.42 11.44 10.57 10.70 4,887,864 -0.75(-6.55%)
Jan 21, 2010 11.42 11.59 11.16 11.45 4,877,361 +0.40(+3.62%)
Jan 20, 2010 11.09 11.11 10.91 11.05 2,446,982 -0.08(-0.72%)
Jan 19, 2010 11.02 11.22 11.00 11.13 3,228,286 +0.09(+0.82%)
Jan 15, 2010 11.30 11.04 11.04 11.04 2,753,600 -0.21(-1.87%)
Jan 14, 2010 11.50 11.50 11.17 11.25 2,015,562 -0.19(-1.66%)
Jan 13, 2010 11.14 11.48 10.84 11.44 3,064,261 +0.35(+3.16%)
Jan 12, 2010 11.63 11.65 11.03 11.09 3,336,958 -0.46(-3.98%)
Jan 11, 2010 11.76 11.76 11.39 11.55 2,964,955 -0.06(-0.52%)
Jan 08, 2010 10.96 11.70 10.88 11.61 6,849,277 +0.73(+6.71%)
Jan 07, 2010 11.00 11.05 10.80 10.88 2,092,808 -0.09(-0.82%)
Jan 06, 2010 10.69 11.01 10.69 10.97 3,186,588 +0.15(+1.39%)
Jan 05, 2010 10.53 10.87 10.52 10.82 3,043,180 +0.24(+2.27%)
Jan 04, 2010 10.56 10.72 10.51 10.58 2,143,168 +0.02(+0.19%)
Dec 31, 2009 10.74 10.56 10.56 10.56 2,349,100 -0.22(-2.04%)
Dec 30, 2009 10.43 10.88 10.41 10.78 2,034,182 +0.28(+2.67%)
Dec 29, 2009 10.53 10.57 10.43 10.50 1,156,958 -0.06(-0.57%)
Dec 28, 2009 10.73 10.80 10.50 10.56 987,019 -0.17(-1.58%)
Dec 24, 2009 10.69 10.75 10.65 10.73 486,586 +0.11(+1.04%)
Dec 23, 2009 10.66 10.70 10.46 10.62 1,358,248 -0.05(-0.47%)
Dec 22, 2009 10.65 10.74 10.62 10.67 1,276,222 +0.05(+0.47%)
Dec 21, 2009 10.57 10.75 10.50 10.62 2,160,872 +0.07(+0.66%)
Dec 18, 2009 10.40 10.57 10.28 10.55 4,329,965 +0.22(+2.13%)
Dec 17, 2009 10.45 10.53 10.30 10.33 1,455,366 -0.17(-1.62%)
Dec 16, 2009 10.41 10.61 10.36 10.50 1,890,797 +0.19(+1.84%)
Dec 15, 2009 10.55 10.55 10.26 10.31 2,467,514 -0.22(-2.09%)
Dec 14, 2009 10.50 10.57 10.42 10.53 1,594,922 +0.13(+1.25%)
Dec 11, 2009 10.50 10.59 10.31 10.40 2,063,190 -0.14(-1.33%)
Dec 10, 2009 10.85 10.89 10.51 10.54 2,971,346 -0.25(-2.32%)
Dec 09, 2009 10.67 10.84 10.54 10.79 3,720,413 +0.11(+1.03%)
Dec 08, 2009 10.36 10.78 10.33 10.68 6,251,344 +0.13(+1.23%)
Dec 07, 2009 10.27 10.57 10.27 10.55 4,322,118 +0.24(+2.33%)
Dec 04, 2009 10.37 10.39 10.10 10.31 3,276,574 +0.11(+1.08%)
Dec 03, 2009 10.24 10.35 10.12 10.20 2,976,318 +0.00(+0.00%)
Dec 02, 2009 9.960 10.39 9.960 10.20 6,627,111 +0.26(+2.62%)
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.