Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.71 11.75 11.49 11.53 4,177,093 -0.09(-0.77%)
Apr 29, 2010 11.66 11.68 11.49 11.62 4,730,860 +0.09(+0.78%)
Apr 28, 2010 11.79 11.80 11.44 11.53 12,411,448 +0.19(+1.68%)
Apr 27, 2010 11.91 11.95 11.32 11.34 14,258,583 -0.66(-5.50%)
Apr 26, 2010 12.13 12.20 11.94 12.00 9,208,605 -0.36(-2.91%)
Apr 23, 2010 12.07 12.39 12.03 12.36 26,686,832 +1.10(+9.77%)
Apr 22, 2010 10.88 11.28 10.85 11.26 5,839,878 +0.01(+0.09%)
Apr 21, 2010 11.36 11.37 11.16 11.25 6,235,268 +0.11(+0.99%)
Apr 20, 2010 11.04 11.16 11.02 11.14 3,723,488 +0.19(+1.74%)
Apr 19, 2010 10.75 10.96 10.75 10.95 4,325,519 +0.13(+1.20%)
Apr 16, 2010 10.98 10.98 10.76 10.82 4,959,729 -0.30(-2.70%)
Apr 15, 2010 11.04 11.19 11.02 11.12 4,999,429 +0.15(+1.37%)
Apr 14, 2010 10.80 11.01 10.77 10.97 9,846,281 +0.29(+2.72%)
Apr 13, 2010 10.58 10.70 10.55 10.68 3,471,278 +0.06(+0.56%)
Apr 12, 2010 10.56 10.69 10.53 10.62 3,395,612 +0.19(+1.82%)
Apr 09, 2010 10.35 10.46 10.33 10.43 2,524,270 +0.01(+0.10%)
Apr 08, 2010 10.28 10.42 10.23 10.42 1,987,030 +0.06(+0.58%)
Apr 07, 2010 10.39 10.47 10.31 10.36 3,574,327 -0.18(-1.71%)
Apr 06, 2010 10.49 10.58 10.47 10.54 3,891,222 -0.14(-1.31%)
Apr 05, 2010 10.69 10.73 10.61 10.68 2,214,345 +0.03(+0.28%)
Apr 01, 2010 10.67 10.65 10.65 10.65 3,743,000 +0.21(+2.01%)
Mar 31, 2010 10.41 10.58 10.37 10.44 8,864,579 +0.21(+2.05%)
Mar 30, 2010 10.33 10.33 10.15 10.23 4,909,791 -0.12(-1.16%)
Mar 29, 2010 10.30 10.38 10.26 10.35 5,632,355 +0.18(+1.77%)
Mar 26, 2010 10.10 10.19 10.08 10.17 10,025,073 +0.08(+0.79%)
Mar 25, 2010 10.45 10.51 10.07 10.09 15,596,737 -0.22(-2.13%)
Mar 24, 2010 10.37 10.50 10.30 10.31 5,940,028 -0.41(-3.82%)
Mar 23, 2010 10.72 10.74 10.58 10.72 7,036,658 +0.05(+0.47%)
Mar 22, 2010 10.60 10.78 10.60 10.67 8,091,528 -0.02(-0.19%)
Mar 19, 2010 10.71 10.75 10.50 10.69 10,215,779 +0.03(+0.28%)
Mar 18, 2010 10.74 10.75 10.53 10.66 8,794,480 -0.19(-1.75%)
Mar 17, 2010 10.91 10.97 10.79 10.85 9,295,988 -0.45(-3.98%)
Mar 16, 2010 11.16 11.33 11.12 11.30 5,817,421 +0.18(+1.62%)
Mar 15, 2010 11.07 11.26 11.05 11.12 4,842,979 -0.17(-1.51%)
Mar 12, 2010 11.16 11.32 11.11 11.29 8,575,400 +0.45(+4.15%)
Mar 11, 2010 10.78 10.90 10.75 10.84 9,300,001 +0.02(+0.18%)
Mar 10, 2010 10.62 10.87 10.60 10.82 5,152,681 +0.26(+2.46%)
Mar 09, 2010 10.56 10.61 10.51 10.56 3,634,003 -0.07(-0.66%)
Mar 08, 2010 10.63 10.69 10.60 10.63 3,295,899 +0.08(+0.76%)
Mar 05, 2010 10.46 10.58 10.45 10.55 4,839,259 +0.18(+1.74%)
Mar 04, 2010 10.43 10.45 10.30 10.37 2,627,530 +0.03(+0.29%)
Mar 03, 2010 10.27 10.41 10.25 10.34 6,107,398 +0.27(+2.68%)
Mar 02, 2010 9.960 10.15 9.890 10.07 7,751,255 +0.10(+1.00%)
Mar 01, 2010 9.870 9.980 9.840 9.970 4,966,700 -0.04(-0.40%)
Feb 26, 2010 9.970 10.07 9.920 10.01 3,492,210 +0.04(+0.40%)
Feb 25, 2010 9.710 10.01 9.670 9.970 6,421,283 +0.12(+1.22%)
Feb 24, 2010 9.850 9.930 9.800 9.850 4,392,205 +0.05(+0.51%)
Feb 23, 2010 9.940 9.965 9.760 9.800 4,875,797 -0.21(-2.10%)
Feb 22, 2010 10.06 10.06 9.970 10.01 3,906,237 -0.01(-0.10%)
Feb 19, 2010 9.940 10.05 9.900 10.02 4,120,328 -0.08(-0.79%)
Feb 18, 2010 10.05 10.12 9.985 10.10 4,128,887 -0.02(-0.20%)
Feb 17, 2010 10.20 10.22 10.07 10.12 5,193,675 +0.03(+0.30%)
Feb 16, 2010 9.940 10.13 9.880 10.09 5,717,023 +0.11(+1.10%)
Feb 12, 2010 9.870 9.980 9.980 9.980 3,397,600 -0.13(-1.29%)
Feb 11, 2010 9.980 10.13 9.900 10.11 6,545,744 +0.17(+1.71%)
Feb 10, 2010 9.910 10.01 9.790 9.940 5,925,454 -0.07(-0.70%)
Feb 09, 2010 9.960 10.09 9.810 10.01 8,322,148 +0.38(+3.95%)
Feb 08, 2010 9.670 9.810 9.570 9.630 6,705,872 -0.05(-0.52%)
Feb 05, 2010 9.710 9.787 9.400 9.680 10,091,490 -0.09(-0.92%)
Feb 04, 2010 10.09 10.12 9.770 9.770 7,212,323 -0.37(-3.65%)
Feb 03, 2010 10.16 10.22 10.09 10.14 3,736,031 -0.10(-0.98%)
Feb 02, 2010 10.17 10.26 10.07 10.24 4,998,993 +0.03(+0.29%)
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.