Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.80 11.84 11.03 11.05 3,844,678 -0.70(-5.94%)
Apr 29, 2010 11.59 11.81 11.51 11.75 2,179,391 +0.28(+2.45%)
Apr 28, 2010 11.58 11.69 11.30 11.47 2,970,461 +0.01(+0.06%)
Apr 27, 2010 12.01 12.05 11.44 11.46 3,872,104 -0.60(-4.96%)
Apr 26, 2010 11.77 12.07 11.77 12.06 2,935,347 +0.19(+1.64%)
Apr 23, 2010 11.87 11.95 11.71 11.87 2,384,262 -0.01(-0.12%)
Apr 22, 2010 11.39 11.91 11.34 11.88 3,686,531 +0.41(+3.58%)
Apr 21, 2010 11.31 11.54 11.18 11.47 2,514,981 +0.14(+1.27%)
Apr 20, 2010 11.26 11.39 11.20 11.33 2,125,671 +0.14(+1.22%)
Apr 19, 2010 11.28 11.40 11.02 11.19 4,186,558 -0.17(-1.52%)
Apr 16, 2010 11.43 11.52 11.25 11.36 4,715,929 -0.14(-1.19%)
Apr 15, 2010 11.48 11.57 11.35 11.50 4,198,761 +0.22(+1.91%)
Apr 14, 2010 11.12 11.32 10.96 11.28 4,493,211 +0.28(+2.55%)
Apr 13, 2010 10.85 11.03 10.77 11.00 2,639,128 +0.13(+1.18%)
Apr 12, 2010 10.91 10.91 10.72 10.87 2,849,789 -0.04(-0.33%)
Apr 09, 2010 10.93 10.97 10.68 10.91 3,565,656 +0.03(+0.26%)
Apr 08, 2010 10.87 10.92 10.70 10.88 3,595,171 -0.03(-0.26%)
Apr 07, 2010 11.02 11.14 10.84 10.91 3,404,738 -0.19(-1.67%)
Apr 06, 2010 10.94 11.13 10.88 11.09 3,820,401 +0.09(+0.78%)
Apr 05, 2010 11.04 11.12 10.93 11.01 3,972,777 +0.02(+0.19%)
Apr 01, 2010 11.05 10.99 10.99 10.99 6,340,828 +0.26(+2.46%)
Mar 31, 2010 10.70 10.81 10.67 10.72 3,344,036 +0.00(+0.00%)
Mar 30, 2010 10.87 10.97 10.72 10.72 4,373,430 -0.07(-0.66%)
Mar 29, 2010 10.79 10.97 10.77 10.79 3,545,611 +0.06(+0.53%)
Mar 26, 2010 10.75 11.02 10.66 10.74 6,282,433 +0.25(+2.38%)
Mar 25, 2010 10.65 10.68 10.46 10.49 3,059,938 -0.11(-1.08%)
Mar 24, 2010 10.75 10.75 10.49 10.60 2,654,266 -0.16(-1.52%)
Mar 23, 2010 10.71 10.79 10.51 10.77 2,861,257 +0.08(+0.73%)
Mar 22, 2010 10.31 10.77 10.27 10.69 3,389,893 +0.29(+2.74%)
Mar 19, 2010 10.45 10.55 10.22 10.40 5,484,569 +0.00(+0.00%)
Mar 18, 2010 10.47 10.56 10.35 10.40 2,364,134 -0.06(-0.54%)
Mar 17, 2010 10.55 10.65 10.43 10.46 2,975,174 -0.02(-0.20%)
Mar 16, 2010 10.29 10.53 10.25 10.48 3,276,481 +0.18(+1.73%)
Mar 15, 2010 10.19 10.30 10.18 10.30 6,098,114 -0.07(-0.69%)
Mar 12, 2010 9.996 10.40 9.947 10.37 6,484,022 +0.43(+4.30%)
Mar 11, 2010 9.590 9.968 9.419 9.947 5,547,794 +0.33(+3.41%)
Mar 10, 2010 9.668 9.768 9.604 9.619 6,307,950 -0.04(-0.37%)
Mar 09, 2010 9.861 10.03 9.654 9.654 5,654,905 -0.27(-2.68%)
Mar 08, 2010 10.15 10.25 9.904 9.920 5,968,038 -0.23(-2.30%)
Mar 05, 2010 9.811 10.22 9.733 10.15 6,036,395 +0.40(+4.09%)
Mar 04, 2010 9.604 10.38 9.483 9.754 15,734,727 +0.48(+5.15%)
Mar 03, 2010 9.447 9.483 9.162 9.276 4,774,506 -0.14(-1.51%)
Mar 02, 2010 9.619 9.633 9.376 9.419 5,344,189 -0.17(-1.78%)
Mar 01, 2010 9.291 9.597 9.148 9.590 3,952,139 +0.34(+3.70%)
Feb 26, 2010 9.127 9.305 9.091 9.248 4,074,858 +0.14(+1.57%)
Feb 25, 2010 9.070 9.134 8.977 9.105 4,865,264 -0.08(-0.85%)
Feb 24, 2010 9.305 9.305 8.913 9.184 5,794,160 -0.12(-1.30%)
Feb 23, 2010 9.298 9.390 9.070 9.305 3,391,634 +0.01(+0.08%)
Feb 22, 2010 9.162 9.362 9.155 9.298 3,040,201 +0.16(+1.72%)
Feb 19, 2010 9.091 9.248 9.034 9.141 2,697,837 +0.06(+0.71%)
Feb 18, 2010 8.941 9.141 8.927 9.077 3,234,131 +0.15(+1.68%)
Feb 17, 2010 8.563 9.055 8.563 8.927 4,246,626 +0.33(+3.81%)
Feb 16, 2010 8.414 8.599 8.392 8.599 1,433,883 +0.23(+2.73%)
Feb 12, 2010 8.321 8.371 8.371 8.371 2,102,623 -0.06(-0.68%)
Feb 11, 2010 8.278 8.428 8.207 8.428 1,426,147 +0.15(+1.81%)
Feb 10, 2010 8.285 8.357 8.199 8.278 1,608,944 -0.04(-0.51%)
Feb 09, 2010 8.435 8.456 8.278 8.321 3,880,835 +0.08(+0.95%)
Feb 08, 2010 8.299 8.399 8.207 8.242 2,456,550 -0.04(-0.43%)
Feb 05, 2010 8.328 8.364 8.086 8.278 4,450,010 -0.03(-0.34%)
Feb 04, 2010 8.399 8.563 8.299 8.307 4,382,026 -0.22(-2.59%)
Feb 03, 2010 8.492 8.570 8.342 8.528 4,404,986 +0.01(+0.17%)
Feb 02, 2010 8.371 8.535 8.342 8.513 2,614,846 +0.43(+5.29%)
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.