Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.20 11.26 11.10 11.15 2,311,222 -0.05(-0.45%)
Mar 30, 2010 11.39 11.47 11.17 11.20 4,452,504 -0.32(-2.78%)
Mar 29, 2010 11.34 11.52 11.34 11.52 2,641,417 +0.39(+3.50%)
Mar 26, 2010 11.13 11.20 10.97 11.13 7,653,577 +0.16(+1.46%)
Mar 25, 2010 11.39 11.39 10.93 10.97 6,637,312 -0.58(-5.02%)
Mar 24, 2010 11.75 11.77 11.36 11.55 3,985,315 -0.62(-5.09%)
Mar 23, 2010 12.06 12.21 12.00 12.17 1,158,167 +0.24(+2.01%)
Mar 22, 2010 11.84 11.99 11.75 11.93 1,548,663 -0.05(-0.42%)
Mar 19, 2010 12.01 12.03 11.80 11.98 1,659,539 -0.10(-0.83%)
Mar 18, 2010 12.29 12.30 12.06 12.08 1,865,757 -0.20(-1.63%)
Mar 17, 2010 12.21 12.29 12.17 12.28 1,658,991 +0.22(+1.82%)
Mar 16, 2010 11.95 12.06 11.92 12.06 1,522,774 +0.02(+0.17%)
Mar 15, 2010 12.00 12.06 11.99 12.04 1,180,912 -0.13(-1.07%)
Mar 12, 2010 12.21 12.24 12.10 12.17 1,645,107 -0.09(-0.73%)
Mar 11, 2010 12.24 12.39 12.07 12.26 1,629,079 -0.08(-0.65%)
Mar 10, 2010 12.30 12.39 12.30 12.34 1,306,330 +0.08(+0.65%)
Mar 09, 2010 12.27 12.38 12.18 12.26 1,227,169 -0.10(-0.81%)
Mar 08, 2010 12.44 12.52 12.31 12.36 1,362,148 -0.17(-1.36%)
Mar 05, 2010 12.49 12.55 12.41 12.53 2,046,885 +0.04(+0.32%)
Mar 04, 2010 12.49 12.58 12.40 12.49 2,106,847 +0.10(+0.81%)
Mar 03, 2010 12.50 12.63 12.37 12.39 2,238,765 -0.14(-1.12%)
Mar 02, 2010 12.70 12.74 12.47 12.53 5,352,648 -0.07(-0.56%)
Mar 01, 2010 12.56 12.67 12.51 12.60 6,756,124 +0.43(+3.53%)
Feb 26, 2010 11.84 12.21 11.79 12.17 5,929,311 +0.92(+8.18%)
Feb 25, 2010 11.05 11.26 10.96 11.25 2,093,723 +0.15(+1.35%)
Feb 24, 2010 11.04 11.13 11.02 11.10 1,626,275 +0.09(+0.82%)
Feb 23, 2010 11.10 11.19 10.93 11.01 2,733,437 -0.04(-0.36%)
Feb 22, 2010 11.17 11.22 11.04 11.05 3,514,597 +0.01(+0.09%)
Feb 19, 2010 11.06 11.07 10.96 11.04 4,430,016 -0.29(-2.56%)
Feb 18, 2010 11.41 11.41 11.32 11.33 2,577,116 -0.13(-1.13%)
Feb 17, 2010 11.59 11.61 11.41 11.46 2,579,211 -0.05(-0.43%)
Feb 16, 2010 11.47 11.56 11.36 11.51 3,670,711 +0.13(+1.14%)
Feb 12, 2010 11.36 11.38 11.38 11.38 1,406,000 -0.13(-1.13%)
Feb 11, 2010 11.42 11.53 11.32 11.51 2,544,306 +0.53(+4.83%)
Feb 10, 2010 10.99 11.03 10.81 10.98 2,494,221 +0.01(+0.09%)
Feb 09, 2010 10.84 11.09 10.75 10.97 6,428,437 +0.33(+3.10%)
Feb 08, 2010 10.76 10.76 10.60 10.64 2,485,610 +0.06(+0.57%)
Feb 05, 2010 10.68 10.69 10.34 10.58 4,529,351 -0.06(-0.56%)
Feb 04, 2010 11.03 11.03 10.64 10.64 3,623,686 -0.68(-6.01%)
Feb 03, 2010 11.42 11.51 11.21 11.32 3,757,502 +0.04(+0.35%)
Feb 02, 2010 11.18 11.32 11.02 11.28 1,879,255 +0.30(+2.73%)
Feb 01, 2010 11.00 11.15 10.96 10.98 2,665,420 -0.22(-1.96%)
Jan 29, 2010 11.23 11.31 11.09 11.20 3,364,876 +0.21(+1.91%)
Jan 28, 2010 11.13 11.24 10.99 10.99 3,455,984 -0.20(-1.79%)
Jan 27, 2010 11.19 11.25 10.98 11.19 4,252,944 -0.23(-2.01%)
Jan 26, 2010 11.43 11.50 11.26 11.42 2,556,895 -0.33(-2.81%)
Jan 25, 2010 11.77 11.87 11.70 11.75 2,627,415 +0.09(+0.77%)
Jan 22, 2010 11.92 11.93 11.62 11.66 2,486,475 -0.34(-2.83%)
Jan 21, 2010 12.15 12.23 11.89 12.00 3,411,195 -0.08(-0.66%)
Jan 20, 2010 12.09 12.12 11.95 12.08 2,829,016 +0.02(+0.17%)
Jan 19, 2010 12.10 12.13 11.91 12.06 4,472,641 -0.42(-3.37%)
Jan 15, 2010 12.63 12.48 12.48 12.48 2,819,200 -0.40(-3.11%)
Jan 14, 2010 12.99 12.99 12.88 12.88 2,113,481 +0.00(+0.00%)
Jan 13, 2010 12.85 12.89 12.72 12.88 2,999,312 -0.09(-0.69%)
Jan 12, 2010 13.10 13.11 12.95 12.97 1,786,730 -0.11(-0.84%)
Jan 11, 2010 13.10 13.17 13.01 13.08 1,590,993 +0.04(+0.31%)
Jan 08, 2010 13.13 13.13 13.00 13.04 2,816,180 -0.29(-2.18%)
Jan 07, 2010 13.35 13.40 13.26 13.33 2,113,925 -0.08(-0.60%)
Jan 06, 2010 13.36 13.46 13.34 13.41 1,750,171 +0.11(+0.83%)
Jan 05, 2010 13.30 13.36 13.22 13.30 1,602,841 +0.02(+0.15%)
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.