Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.96 11.12 10.83 11.00 9,039,326 -0.07(-0.63%)
Mar 30, 2010 11.22 11.23 11.00 11.07 6,992,381 -0.17(-1.51%)
Mar 29, 2010 10.91 11.26 10.91 11.24 8,027,375 +0.38(+3.50%)
Mar 26, 2010 10.87 10.97 10.77 10.86 8,682,490 +0.10(+0.93%)
Mar 25, 2010 11.04 11.15 10.73 10.76 15,058,401 -0.26(-2.36%)
Mar 24, 2010 11.17 11.21 11.01 11.02 11,099,096 -0.21(-1.87%)
Mar 23, 2010 11.25 11.36 11.11 11.23 8,878,962 -0.04(-0.35%)
Mar 22, 2010 11.41 11.42 11.18 11.27 13,087,936 -0.19(-1.66%)
Mar 19, 2010 11.65 11.81 11.40 11.46 9,708,845 -0.10(-0.87%)
Mar 18, 2010 11.75 11.83 11.51 11.56 5,940,335 -0.20(-1.70%)
Mar 17, 2010 11.94 12.00 11.71 11.76 8,993,973 -0.12(-1.01%)
Mar 16, 2010 11.80 11.88 11.61 11.88 5,306,104 +0.31(+2.68%)
Mar 15, 2010 11.49 11.57 11.47 11.57 8,602,343 -0.09(-0.77%)
Mar 12, 2010 11.69 11.71 11.54 11.66 5,814,083 +0.06(+0.52%)
Mar 11, 2010 11.24 11.64 11.24 11.60 9,169,108 +0.34(+3.02%)
Mar 10, 2010 11.44 11.44 11.16 11.26 12,657,894 -0.14(-1.23%)
Mar 09, 2010 11.41 11.48 11.33 11.40 7,163,639 -0.09(-0.78%)
Mar 08, 2010 11.59 11.70 11.46 11.49 8,339,448 -0.09(-0.78%)
Mar 05, 2010 11.40 11.65 11.36 11.58 6,779,967 +0.26(+2.30%)
Mar 04, 2010 11.52 11.55 11.25 11.32 6,509,022 -0.20(-1.74%)
Mar 03, 2010 11.41 11.63 11.28 11.52 8,599,494 +0.28(+2.49%)
Mar 02, 2010 11.18 11.64 11.18 11.24 13,684,731 +0.07(+0.63%)
Mar 01, 2010 11.74 11.74 11.08 11.17 16,674,520 -0.52(-4.45%)
Feb 26, 2010 11.77 11.95 11.55 11.69 7,000,062 -0.01(-0.09%)
Feb 25, 2010 11.62 11.76 11.51 11.70 6,364,766 -0.10(-0.85%)
Feb 24, 2010 11.82 11.86 11.60 11.80 6,354,263 +0.03(+0.25%)
Feb 23, 2010 11.96 12.03 11.75 11.77 5,440,921 -0.23(-1.92%)
Feb 22, 2010 12.29 12.29 11.94 12.00 4,871,503 -0.18(-1.48%)
Feb 19, 2010 11.95 12.18 11.85 12.18 6,705,444 +0.15(+1.25%)
Feb 18, 2010 11.98 12.12 11.94 12.03 7,280,750 +0.00(+0.00%)
Feb 17, 2010 11.93 12.04 11.78 12.03 11,136,315 +0.18(+1.52%)
Feb 16, 2010 11.91 11.94 11.69 11.85 18,711,934 +0.08(+0.68%)
Feb 12, 2010 11.79 11.77 11.77 11.77 10,828,700 -0.18(-1.51%)
Feb 11, 2010 11.90 11.98 11.74 11.95 8,128,425 +0.01(+0.08%)
Feb 10, 2010 12.15 12.15 11.80 11.94 8,151,611 -0.19(-1.57%)
Feb 09, 2010 11.94 12.33 11.90 12.13 9,419,644 +0.38(+3.23%)
Feb 08, 2010 11.80 11.99 11.66 11.75 5,248,345 +0.02(+0.17%)
Feb 05, 2010 11.82 11.95 11.46 11.73 9,749,785 -0.11(-0.93%)
Feb 04, 2010 12.77 12.83 11.82 11.84 16,486,561 -1.06(-8.22%)
Feb 03, 2010 12.99 13.18 12.85 12.90 3,366,649 -0.22(-1.68%)
Feb 02, 2010 12.88 13.15 12.76 13.12 4,175,253 +0.32(+2.54%)
Feb 01, 2010 12.66 12.91 12.48 12.79 5,797,737 +0.16(+1.31%)
Jan 29, 2010 12.79 12.83 12.54 12.63 13,698,706 -0.05(-0.39%)
Jan 28, 2010 12.89 12.99 12.68 12.68 8,818,374 -0.20(-1.55%)
Jan 27, 2010 13.07 13.08 12.50 12.88 11,971,631 -0.19(-1.45%)
Jan 26, 2010 13.31 13.31 13.03 13.07 4,829,329 -0.34(-2.54%)
Jan 25, 2010 13.19 13.48 13.09 13.41 6,202,010 +0.39(+3.00%)
Jan 22, 2010 13.39 13.47 13.00 13.02 6,531,229 -0.35(-2.62%)
Jan 21, 2010 13.73 13.90 13.28 13.37 6,067,992 -0.34(-2.48%)
Jan 20, 2010 14.00 14.00 13.56 13.71 6,220,681 -0.42(-2.97%)
Jan 19, 2010 14.03 14.22 13.87 14.13 4,699,287 +0.09(+0.64%)
Jan 15, 2010 14.02 14.04 14.04 14.04 5,588,400 -0.05(-0.35%)
Jan 14, 2010 14.02 14.24 14.00 14.09 4,320,868 +0.01(+0.07%)
Jan 13, 2010 13.74 14.14 13.71 14.08 5,488,452 +0.37(+2.70%)
Jan 12, 2010 13.80 13.87 13.67 13.71 5,703,153 -0.16(-1.15%)
Jan 11, 2010 13.77 14.01 13.76 13.87 8,616,523 +0.09(+0.65%)
Jan 08, 2010 13.39 13.82 13.35 13.78 5,647,412 +0.38(+2.84%)
Jan 07, 2010 13.37 13.58 13.15 13.40 16,843,850 +0.01(+0.07%)
Jan 06, 2010 13.45 13.74 13.38 13.39 7,507,248 -0.14(-1.03%)
Jan 05, 2010 13.67 13.84 13.50 13.53 5,093,177 -0.14(-1.02%)
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.