Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.37 10.59 10.22 10.30 1,390,933 -0.03(-0.29%)
Jan 28, 2010 10.61 10.65 10.11 10.33 1,591,409 -0.24(-2.27%)
Jan 27, 2010 10.35 10.62 9.980 10.57 1,613,523 +0.22(+2.13%)
Jan 26, 2010 10.75 10.80 10.31 10.35 2,728,511 -0.39(-3.63%)
Jan 25, 2010 10.70 10.83 10.52 10.74 1,792,336 +0.02(+0.19%)
Jan 22, 2010 11.06 11.14 10.66 10.72 2,708,930 -0.37(-3.34%)
Jan 21, 2010 11.40 11.40 10.93 11.09 2,707,004 -0.23(-2.03%)
Jan 20, 2010 11.32 11.35 11.11 11.32 1,601,215 -0.04(-0.35%)
Jan 19, 2010 11.12 11.39 11.10 11.36 1,507,053 +0.26(+2.34%)
Jan 15, 2010 11.25 11.10 11.10 11.10 1,412,400 -0.15(-1.33%)
Jan 14, 2010 11.05 11.29 11.00 11.25 1,158,313 +0.08(+0.72%)
Jan 13, 2010 10.99 11.20 10.80 11.17 1,073,325 +0.20(+1.82%)
Jan 12, 2010 11.03 11.13 10.81 10.97 2,026,556 -0.15(-1.35%)
Jan 11, 2010 11.04 11.18 10.88 11.12 1,924,517 +0.21(+1.92%)
Jan 08, 2010 10.68 10.92 10.65 10.91 1,216,781 +0.17(+1.58%)
Jan 07, 2010 10.58 10.79 10.45 10.74 1,879,465 +0.09(+0.85%)
Jan 06, 2010 10.50 10.75 10.43 10.65 3,233,718 +0.17(+1.62%)
Jan 05, 2010 9.960 10.53 9.870 10.48 3,993,866 +0.56(+5.65%)
Jan 04, 2010 9.540 9.940 9.540 9.920 2,978,102 +0.38(+3.98%)
Dec 31, 2009 9.740 9.540 9.540 9.540 1,836,800 -0.21(-2.15%)
Dec 30, 2009 9.670 9.750 9.550 9.750 1,431,816 +0.11(+1.14%)
Dec 29, 2009 9.550 9.680 9.520 9.640 705,021 +0.09(+0.94%)
Dec 28, 2009 9.690 9.690 9.500 9.550 954,645 -0.10(-1.04%)
Dec 24, 2009 9.570 9.680 9.570 9.650 456,677 +0.09(+0.94%)
Dec 23, 2009 9.620 9.690 9.510 9.560 1,124,057 -0.06(-0.62%)
Dec 22, 2009 9.450 9.730 9.450 9.620 1,454,100 +0.20(+2.12%)
Dec 21, 2009 9.410 9.740 9.380 9.420 2,011,873 +0.02(+0.21%)
Dec 18, 2009 9.570 9.600 9.390 9.400 3,312,699 -0.11(-1.16%)
Dec 17, 2009 9.590 9.700 9.460 9.510 1,476,809 -0.23(-2.36%)
Dec 16, 2009 9.600 9.760 9.480 9.740 2,422,442 +0.24(+2.53%)
Dec 15, 2009 9.690 9.710 9.500 9.500 2,326,044 -0.49(-4.90%)
Dec 14, 2009 9.950 10.01 9.830 9.990 2,466,454 +0.09(+0.91%)
Dec 11, 2009 9.870 9.900 9.800 9.900 2,764,751 +0.03(+0.30%)
Dec 10, 2009 9.620 9.930 9.620 9.870 15,519,371 +0.05(+0.51%)
Dec 09, 2009 9.910 9.960 9.560 9.820 2,584,073 -0.28(-2.77%)
Dec 08, 2009 10.01 10.28 9.980 10.10 1,482,941 +0.03(+0.30%)
Dec 07, 2009 10.13 10.47 10.03 10.07 2,109,201 -0.05(-0.49%)
Dec 04, 2009 9.890 10.12 9.680 10.12 2,427,357 +0.50(+5.20%)
Dec 03, 2009 9.720 9.880 9.570 9.620 1,462,013 -0.07(-0.72%)
Dec 02, 2009 9.600 9.720 9.520 9.690 1,066,729 +0.11(+1.15%)
Dec 01, 2009 9.670 9.740 9.490 9.580 1,423,801 -0.04(-0.42%)
Nov 30, 2009 9.410 9.620 9.310 9.620 1,263,682 +0.25(+2.67%)
Nov 27, 2009 9.360 9.630 9.350 9.370 752,928 -0.24(-2.50%)
Nov 25, 2009 9.720 9.720 9.578 9.610 565,078 -0.07(-0.72%)
Nov 24, 2009 9.490 9.680 9.410 9.680 931,557 +0.22(+2.33%)
Nov 23, 2009 9.510 9.640 9.410 9.460 1,119,832 +0.13(+1.39%)
Nov 20, 2009 9.470 9.520 9.270 9.330 1,226,935 -0.19(-2.00%)
Nov 19, 2009 9.590 9.645 9.420 9.520 1,179,694 -0.17(-1.75%)
Nov 18, 2009 9.600 9.710 9.450 9.690 1,188,679 +0.09(+0.94%)
Nov 17, 2009 9.370 9.660 9.370 9.600 1,112,844 +0.16(+1.69%)
Nov 16, 2009 9.280 9.590 9.250 9.440 1,676,982 +0.24(+2.61%)
Nov 13, 2009 9.130 9.280 9.010 9.200 865,073 +0.12(+1.32%)
Nov 12, 2009 9.230 9.350 9.030 9.080 919,539 -0.16(-1.73%)
Nov 11, 2009 9.150 9.260 9.050 9.240 1,100,343 +0.21(+2.33%)
Nov 10, 2009 9.010 9.150 9.000 9.030 1,423,194 -0.07(-0.77%)
Nov 09, 2009 9.250 9.300 9.050 9.100 1,898,323 +0.05(+0.55%)
Nov 06, 2009 9.320 9.340 8.970 9.050 2,978,775 -0.27(-2.90%)
Nov 05, 2009 9.000 9.411 8.990 9.320 1,694,264 +0.46(+5.19%)
Nov 04, 2009 8.920 9.090 8.840 8.860 1,743,792 +0.05(+0.57%)
Nov 03, 2009 8.910 8.929 8.690 8.810 2,149,722 -0.16(-1.78%)
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.