Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.50 11.53 11.42 11.42 647,403 -0.10(-0.86%)
Mar 30, 2010 11.63 11.67 11.49 11.52 491,255 -0.13(-1.09%)
Mar 29, 2010 11.60 11.65 11.57 11.65 372,159 +0.11(+0.96%)
Mar 26, 2010 11.57 11.63 11.48 11.54 206,815 +0.03(+0.29%)
Mar 25, 2010 11.66 11.72 11.50 11.50 307,786 -0.09(-0.81%)
Mar 24, 2010 11.74 11.74 11.59 11.60 289,330 -0.15(-1.31%)
Mar 23, 2010 11.70 11.80 11.65 11.75 462,417 +0.03(+0.24%)
Mar 22, 2010 11.68 11.76 11.60 11.73 342,935 +0.01(+0.05%)
Mar 19, 2010 11.82 11.94 11.64 11.72 723,763 -0.08(-0.70%)
Mar 18, 2010 11.78 11.88 11.75 11.80 230,669 -0.03(-0.23%)
Mar 17, 2010 11.91 11.91 11.78 11.83 353,747 -0.03(-0.23%)
Mar 16, 2010 11.78 11.86 11.76 11.86 406,105 +0.08(+0.70%)
Mar 15, 2010 11.74 11.78 11.72 11.78 611,477 -0.04(-0.33%)
Mar 12, 2010 11.91 11.95 11.79 11.81 300,157 -0.07(-0.56%)
Mar 11, 2010 11.84 11.88 11.76 11.88 260,037 +0.01(+0.05%)
Mar 10, 2010 11.81 11.90 11.78 11.87 366,796 +0.01(+0.09%)
Mar 09, 2010 11.74 11.87 11.70 11.86 421,938 +0.07(+0.61%)
Mar 08, 2010 11.78 11.86 11.75 11.79 487,408 +0.04(+0.38%)
Mar 05, 2010 11.63 11.76 11.52 11.75 567,943 +0.14(+1.24%)
Mar 04, 2010 11.65 11.67 11.54 11.60 264,455 +0.01(+0.09%)
Mar 03, 2010 11.69 11.75 11.55 11.59 429,604 -0.04(-0.38%)
Mar 02, 2010 11.49 11.68 11.49 11.64 627,680 +0.16(+1.39%)
Mar 01, 2010 11.25 11.51 11.25 11.48 384,607 +0.25(+2.21%)
Feb 26, 2010 11.36 11.36 11.15 11.23 417,510 -0.08(-0.73%)
Feb 25, 2010 11.20 11.33 11.15 11.31 439,266 -0.02(-0.19%)
Feb 24, 2010 11.52 11.62 11.28 11.33 484,534 -0.10(-0.87%)
Feb 23, 2010 11.49 11.58 11.42 11.43 475,330 -0.08(-0.67%)
Feb 22, 2010 11.44 11.72 11.39 11.51 833,491 +0.13(+1.15%)
Feb 19, 2010 11.22 11.43 11.15 11.38 618,547 +0.17(+1.51%)
Feb 18, 2010 11.10 11.21 11.03 11.21 308,697 +0.11(+1.03%)
Feb 17, 2010 11.01 11.20 10.92 11.10 599,613 +0.15(+1.39%)
Feb 16, 2010 10.79 10.97 10.76 10.94 234,052 +0.20(+1.88%)
Feb 12, 2010 10.73 10.74 10.74 10.74 486,245 -0.05(-0.46%)
Feb 11, 2010 10.55 10.79 10.46 10.79 361,149 +0.24(+2.27%)
Feb 10, 2010 10.63 10.67 10.46 10.55 524,772 -0.15(-1.37%)
Feb 09, 2010 10.67 10.72 10.55 10.70 318,024 +0.14(+1.29%)
Feb 08, 2010 10.65 10.70 10.52 10.56 380,285 -0.13(-1.17%)
Feb 05, 2010 10.76 10.76 10.58 10.69 626,626 -0.09(-0.81%)
Feb 04, 2010 10.95 11.00 10.75 10.77 277,321 -0.23(-2.13%)
Feb 03, 2010 11.09 11.15 10.95 11.01 348,107 -0.14(-1.22%)
Feb 02, 2010 11.14 11.18 11.03 11.15 372,929 -0.02(-0.20%)
Feb 01, 2010 11.15 11.17 11.01 11.17 574,930 +0.06(+0.54%)
Jan 29, 2010 11.22 11.25 11.09 11.11 254,541 -0.08(-0.73%)
Jan 28, 2010 11.40 11.40 11.07 11.19 514,738 -0.18(-1.58%)
Jan 27, 2010 11.33 11.38 11.18 11.37 330,441 -0.02(-0.14%)
Jan 26, 2010 11.42 11.49 11.34 11.38 250,535 -0.10(-0.90%)
Jan 25, 2010 11.45 11.59 11.34 11.49 361,131 +0.10(+0.86%)
Jan 22, 2010 11.64 11.68 11.30 11.39 532,664 -0.25(-2.15%)
Jan 21, 2010 11.90 12.04 11.49 11.64 493,228 -0.25(-2.11%)
Jan 20, 2010 12.05 12.06 11.75 11.89 525,102 -0.27(-2.24%)
Jan 19, 2010 11.71 12.19 11.71 12.16 609,753 +0.44(+3.77%)
Jan 15, 2010 11.75 11.72 11.72 11.72 452,116 +0.01(+0.05%)
Jan 14, 2010 11.74 11.80 11.71 11.72 275,722 -0.06(-0.51%)
Jan 13, 2010 11.65 11.79 11.59 11.78 211,441 +0.17(+1.50%)
Jan 12, 2010 11.47 11.67 11.47 11.60 234,215 +0.02(+0.19%)
Jan 11, 2010 11.66 11.66 11.50 11.58 299,583 +0.01(+0.09%)
Jan 08, 2010 11.50 11.59 11.46 11.57 251,630 +0.02(+0.14%)
Jan 07, 2010 11.64 11.65 11.49 11.55 393,390 -0.07(-0.56%)
Jan 06, 2010 11.49 11.72 11.49 11.62 644,814 +0.09(+0.76%)
Jan 05, 2010 11.78 11.79 11.38 11.53 560,312 -0.24(-2.04%)
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.