Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.63 11.78 11.58 11.66 3,450,635 -0.02(-0.19%)
Apr 29, 2010 11.47 11.77 11.47 11.68 3,936,812 +0.25(+2.18%)
Apr 28, 2010 11.43 11.53 11.29 11.43 2,993,094 +0.15(+1.31%)
Apr 27, 2010 11.50 11.56 11.22 11.28 2,881,115 -0.35(-3.01%)
Apr 26, 2010 11.72 11.76 11.58 11.63 4,238,025 -0.07(-0.62%)
Apr 23, 2010 11.23 11.72 11.17 11.71 5,467,706 +0.46(+4.10%)
Apr 22, 2010 11.00 11.25 10.91 11.25 1,931,951 +0.14(+1.28%)
Apr 21, 2010 11.10 11.25 11.01 11.10 1,515,059 +0.01(+0.13%)
Apr 20, 2010 10.74 11.11 10.74 11.09 3,083,039 +0.40(+3.71%)
Apr 19, 2010 10.82 10.85 10.59 10.69 2,768,354 -0.19(-1.75%)
Apr 16, 2010 11.16 11.23 10.77 10.88 3,134,407 -0.26(-2.32%)
Apr 15, 2010 11.12 11.29 11.04 11.14 2,506,520 -0.05(-0.43%)
Apr 14, 2010 10.84 11.21 10.83 11.19 3,194,657 +0.37(+3.39%)
Apr 13, 2010 10.94 10.96 10.59 10.82 5,382,951 -0.16(-1.47%)
Apr 12, 2010 11.14 11.14 10.97 10.98 1,416,601 -0.16(-1.43%)
Apr 09, 2010 11.11 11.17 11.01 11.14 1,779,484 +0.04(+0.35%)
Apr 08, 2010 11.21 11.21 10.95 11.11 1,486,502 -0.12(-1.03%)
Apr 07, 2010 11.26 11.30 11.10 11.22 1,310,089 -0.02(-0.19%)
Apr 06, 2010 11.34 11.34 11.10 11.24 2,039,596 -0.29(-2.47%)
Apr 05, 2010 11.59 11.59 11.16 11.53 2,950,363 +0.01(+0.11%)
Apr 01, 2010 11.22 11.52 11.52 11.52 5,549,895 +0.37(+3.34%)
Mar 31, 2010 11.00 11.26 11.00 11.14 1,888,069 -0.08(-0.71%)
Mar 30, 2010 11.25 11.27 11.09 11.22 2,380,441 +0.08(+0.76%)
Mar 29, 2010 10.85 11.28 10.81 11.14 4,241,245 +0.36(+3.32%)
Mar 26, 2010 10.73 10.81 10.61 10.78 1,695,379 +0.05(+0.47%)
Mar 25, 2010 10.75 10.87 10.65 10.73 2,039,749 +0.07(+0.63%)
Mar 24, 2010 10.67 10.68 10.57 10.66 1,633,134 -0.03(-0.32%)
Mar 23, 2010 10.36 10.75 10.36 10.70 2,721,513 +0.31(+2.98%)
Mar 22, 2010 10.34 10.40 10.25 10.39 1,248,221 +0.03(+0.33%)
Mar 19, 2010 10.65 10.68 10.29 10.35 2,940,513 -0.31(-2.92%)
Mar 18, 2010 10.53 10.68 10.42 10.67 1,706,718 +0.15(+1.47%)
Mar 17, 2010 10.53 10.61 10.46 10.51 1,173,639 -0.02(-0.18%)
Mar 16, 2010 10.49 10.54 10.35 10.53 1,044,390 +0.09(+0.90%)
Mar 15, 2010 10.40 10.46 10.40 10.44 1,234,758 -0.11(-1.05%)
Mar 12, 2010 10.45 10.57 10.41 10.55 1,624,571 +0.16(+1.54%)
Mar 11, 2010 10.34 10.39 10.24 10.39 2,116,600 +0.05(+0.51%)
Mar 10, 2010 10.44 10.44 10.24 10.33 1,686,646 -0.11(-1.04%)
Mar 09, 2010 10.22 10.45 10.22 10.44 2,259,229 +0.14(+1.31%)
Mar 08, 2010 10.40 10.40 10.19 10.31 1,861,846 -0.04(-0.42%)
Mar 05, 2010 10.32 10.40 10.29 10.35 1,688,177 +0.14(+1.42%)
Mar 04, 2010 10.34 10.40 10.16 10.21 2,039,625 -0.09(-0.89%)
Mar 03, 2010 10.19 10.42 10.18 10.30 3,526,380 +0.15(+1.48%)
Mar 02, 2010 9.979 10.28 9.979 10.15 5,298,221 +0.16(+1.57%)
Mar 01, 2010 9.646 10.02 9.580 9.991 5,302,570 +0.31(+3.25%)
Feb 26, 2010 9.385 9.754 9.242 9.677 4,472,702 +0.23(+2.46%)
Feb 25, 2010 9.310 9.479 9.170 9.445 2,907,522 +0.03(+0.33%)
Feb 24, 2010 9.250 9.513 9.045 9.414 7,779,654 +0.18(+1.99%)
Feb 23, 2010 9.462 9.510 9.134 9.230 4,851,309 -0.28(-2.99%)
Feb 22, 2010 9.725 9.725 9.262 9.515 4,218,119 -0.15(-1.60%)
Feb 19, 2010 9.819 9.831 9.648 9.670 2,046,664 -0.20(-2.03%)
Feb 18, 2010 9.689 9.892 9.679 9.870 1,851,361 +0.22(+2.25%)
Feb 17, 2010 9.667 9.781 9.580 9.653 1,761,633 +0.06(+0.60%)
Feb 16, 2010 9.443 9.631 9.394 9.595 1,628,099 +0.25(+2.69%)
Feb 12, 2010 9.124 9.344 9.344 9.344 4,451,396 +0.16(+1.73%)
Feb 11, 2010 9.008 9.204 8.958 9.185 2,539,438 +0.20(+2.23%)
Feb 10, 2010 9.139 9.168 8.942 8.984 2,015,232 -0.15(-1.69%)
Feb 09, 2010 9.242 9.257 9.040 9.139 1,964,851 -0.03(-0.37%)
Feb 08, 2010 9.255 9.255 9.083 9.172 1,469,445 -0.11(-1.14%)
Feb 05, 2010 9.303 9.399 9.117 9.279 2,058,151 -0.03(-0.34%)
Feb 04, 2010 9.588 9.638 9.305 9.310 1,669,642 -0.39(-4.01%)
Feb 03, 2010 9.773 9.834 9.653 9.699 1,105,792 -0.13(-1.28%)
Feb 02, 2010 9.590 9.858 9.520 9.824 1,520,105 +0.41(+4.36%)
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.