Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.98 12.20 11.81 11.84 387,704 -0.22(-1.82%)
Mar 30, 2010 12.14 12.20 11.65 12.06 207,696 -0.05(-0.41%)
Mar 29, 2010 11.96 12.13 11.88 12.11 219,242 +0.18(+1.51%)
Mar 26, 2010 11.89 12.07 11.59 11.93 252,409 +0.23(+1.97%)
Mar 25, 2010 12.19 12.25 11.61 11.70 318,251 -0.36(-2.99%)
Mar 24, 2010 12.19 12.28 11.99 12.06 257,222 -0.21(-1.71%)
Mar 23, 2010 11.62 12.28 11.60 12.27 236,953 +0.69(+5.96%)
Mar 22, 2010 11.00 11.61 10.93 11.58 193,220 +0.44(+3.95%)
Mar 19, 2010 11.64 11.64 11.06 11.14 402,168 -0.41(-3.55%)
Mar 18, 2010 11.91 11.94 11.48 11.55 309,135 -0.43(-3.59%)
Mar 17, 2010 11.90 12.15 11.88 11.98 231,481 +0.08(+0.67%)
Mar 16, 2010 11.63 11.90 11.50 11.90 303,597 +0.30(+2.59%)
Mar 15, 2010 11.48 11.64 11.34 11.60 258,747 +0.06(+0.52%)
Mar 12, 2010 11.37 11.63 11.31 11.54 272,703 +0.23(+2.03%)
Mar 11, 2010 11.35 11.42 11.06 11.31 292,720 -0.11(-0.96%)
Mar 10, 2010 11.27 11.55 11.23 11.42 365,652 +0.19(+1.69%)
Mar 09, 2010 11.11 11.46 11.10 11.23 302,781 +0.11(+0.99%)
Mar 08, 2010 11.11 11.20 10.84 11.12 207,667 -0.03(-0.27%)
Mar 05, 2010 10.85 11.24 10.77 11.15 291,216 +0.36(+3.34%)
Mar 04, 2010 10.71 10.84 10.49 10.79 139,065 +0.14(+1.31%)
Mar 03, 2010 10.95 11.30 10.61 10.65 371,248 -0.24(-2.20%)
Mar 02, 2010 10.37 10.97 10.31 10.89 305,340 +0.54(+5.22%)
Mar 01, 2010 10.20 10.60 10.15 10.35 288,995 +0.18(+1.77%)
Feb 26, 2010 10.21 10.80 9.860 10.17 465,594 -0.06(-0.59%)
Feb 25, 2010 10.22 10.35 10.05 10.23 326,462 -0.18(-1.73%)
Feb 24, 2010 10.17 10.56 10.10 10.41 281,445 +0.25(+2.46%)
Feb 23, 2010 10.56 10.68 9.955 10.16 450,844 -0.44(-4.15%)
Feb 22, 2010 10.62 10.66 10.39 10.60 148,243 +0.03(+0.28%)
Feb 19, 2010 10.34 10.70 10.33 10.57 208,982 +0.20(+1.93%)
Feb 18, 2010 10.34 10.50 10.25 10.37 328,478 +0.01(+0.10%)
Feb 17, 2010 10.64 10.77 10.23 10.36 367,708 -0.21(-1.99%)
Feb 16, 2010 10.51 10.85 10.29 10.57 349,815 +0.10(+0.96%)
Feb 12, 2010 10.47 10.47 10.47 0 +0.28(+2.75%)
Feb 11, 2010 9.840 10.33 9.830 10.19 591,269 +0.34(+3.45%)
Feb 10, 2010 9.570 10.00 9.350 9.850 514,908 +0.26(+2.71%)
Feb 09, 2010 9.000 9.970 8.970 9.590 585,068 +0.81(+9.23%)
Feb 08, 2010 9.430 9.450 8.770 8.780 423,352 -0.69(-7.29%)
Feb 05, 2010 8.770 9.470 8.470 9.470 695,253 +0.70(+7.98%)
Feb 04, 2010 9.750 9.830 8.310 8.770 1,368,963 -1.03(-10.51%)
Feb 03, 2010 10.08 10.29 9.790 9.800 260,974 -0.36(-3.54%)
Feb 02, 2010 9.970 10.33 9.860 10.16 543,612 +0.23(+2.32%)
Feb 01, 2010 9.840 10.17 9.840 9.930 272,759 +0.13(+1.33%)
Jan 29, 2010 10.15 10.47 9.760 9.800 239,171 -0.33(-3.26%)
Jan 28, 2010 10.52 10.60 10.00 10.13 185,469 -0.39(-3.71%)
Jan 27, 2010 10.30 10.67 10.20 10.52 323,720 +0.16(+1.54%)
Jan 26, 2010 10.71 10.90 10.31 10.36 314,594 -0.45(-4.16%)
Jan 25, 2010 11.20 11.21 10.79 10.81 184,346 -0.11(-1.01%)
Jan 22, 2010 10.95 11.36 10.50 10.92 421,068 -0.02(-0.18%)
Jan 21, 2010 11.54 11.65 10.88 10.94 609,237 -0.63(-5.45%)
Jan 20, 2010 12.42 12.46 11.29 11.57 552,465 -1.00(-7.96%)
Jan 19, 2010 12.50 12.75 12.36 12.57 241,875 +0.05(+0.40%)
Jan 15, 2010 12.52 12.52 12.52 0 -0.51(-3.91%)
Jan 14, 2010 13.45 13.49 12.95 13.03 241,536 -0.45(-3.34%)
Jan 13, 2010 13.26 13.53 13.07 13.48 139,610 +0.28(+2.12%)
Jan 12, 2010 13.54 13.71 13.09 13.20 235,637 -0.50(-3.65%)
Jan 11, 2010 13.89 13.92 13.35 13.70 255,405 -0.07(-0.51%)
Jan 08, 2010 12.98 13.83 12.96 13.77 202,948 +0.70(+5.36%)
Jan 07, 2010 13.42 13.52 13.00 13.07 161,967 -0.35(-2.61%)
Jan 06, 2010 13.19 13.59 13.17 13.42 190,937 +0.17(+1.28%)
Jan 05, 2010 13.50 13.52 13.04 13.25 150,914 -0.26(-1.92%)
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.