Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.27 11.60 11.19 11.41 192,603 +0.04(+0.36%)
Mar 30, 2010 11.19 11.45 11.19 11.37 75,651 +0.16(+1.40%)
Mar 29, 2010 11.17 11.42 11.11 11.22 38,737 +0.11(+0.97%)
Mar 26, 2010 11.33 11.65 11.10 11.11 47,267 -0.14(-1.25%)
Mar 25, 2010 11.32 11.56 11.21 11.25 45,278 +0.04(+0.37%)
Mar 24, 2010 11.46 11.58 11.20 11.21 54,481 -0.35(-3.01%)
Mar 23, 2010 11.49 11.60 11.27 11.56 50,277 +0.12(+1.09%)
Mar 22, 2010 11.03 11.54 10.99 11.43 75,504 +0.24(+2.15%)
Mar 19, 2010 11.55 11.55 11.05 11.19 127,898 -0.27(-2.39%)
Mar 18, 2010 11.37 11.55 11.19 11.46 67,725 +0.04(+0.36%)
Mar 17, 2010 11.36 11.55 11.31 11.42 56,945 +0.05(+0.44%)
Mar 16, 2010 11.45 11.60 11.33 11.37 34,718 -0.07(-0.58%)
Mar 15, 2010 11.37 11.73 11.30 11.44 44,868 -0.16(-1.36%)
Mar 12, 2010 11.97 11.97 11.46 11.60 45,151 -0.30(-2.51%)
Mar 11, 2010 11.70 11.98 11.65 11.89 73,113 +0.08(+0.70%)
Mar 10, 2010 11.69 11.89 11.51 11.81 66,301 +0.18(+1.57%)
Mar 09, 2010 11.75 11.84 11.51 11.63 155,328 -0.14(-1.20%)
Mar 08, 2010 12.08 12.19 11.65 11.77 43,486 -0.27(-2.27%)
Mar 05, 2010 11.90 12.15 11.80 12.04 90,072 +0.25(+2.11%)
Mar 04, 2010 11.73 11.89 11.55 11.80 35,001 +0.06(+0.49%)
Mar 03, 2010 11.93 12.29 11.67 11.74 101,079 -0.19(-1.59%)
Mar 02, 2010 11.52 11.93 11.37 11.93 89,223 +0.39(+3.36%)
Mar 01, 2010 11.16 11.56 11.16 11.54 86,030 +0.49(+4.41%)
Feb 26, 2010 11.29 11.40 10.94 11.05 105,833 -0.26(-2.33%)
Feb 25, 2010 10.89 11.32 10.72 11.32 55,466 +0.23(+2.08%)
Feb 24, 2010 10.76 11.28 10.76 11.09 46,726 +0.35(+3.23%)
Feb 23, 2010 11.22 11.22 10.73 10.74 52,730 -0.46(-4.13%)
Feb 22, 2010 11.26 11.32 10.97 11.20 40,230 -0.02(-0.15%)
Feb 19, 2010 11.17 11.43 10.64 11.22 86,042 +0.05(+0.44%)
Feb 18, 2010 10.73 11.17 10.64 11.17 45,085 +0.31(+2.81%)
Feb 17, 2010 10.81 10.90 10.66 10.86 37,930 +0.12(+1.15%)
Feb 16, 2010 10.62 10.75 10.44 10.74 32,725 +0.21(+2.04%)
Feb 12, 2010 10.47 10.52 10.52 10.52 69,175 -0.04(-0.39%)
Feb 11, 2010 10.15 10.59 9.831 10.57 74,752 +0.35(+3.39%)
Feb 10, 2010 9.947 10.24 9.831 10.22 51,041 +0.19(+1.89%)
Feb 09, 2010 10.02 10.38 9.930 10.03 48,881 +0.12(+1.17%)
Feb 08, 2010 10.14 10.17 9.781 9.914 65,608 -0.27(-2.67%)
Feb 05, 2010 10.08 10.24 9.881 10.19 83,593 +0.17(+1.65%)
Feb 04, 2010 10.44 10.62 10.01 10.02 110,693 -0.48(-4.56%)
Feb 03, 2010 10.84 10.99 10.45 10.50 96,502 -0.35(-3.27%)
Feb 02, 2010 11.14 11.20 10.82 10.85 75,105 -0.28(-2.52%)
Feb 01, 2010 10.69 11.14 10.68 11.14 102,360 +0.45(+4.17%)
Jan 29, 2010 10.32 11.14 10.32 10.69 203,463 +0.45(+4.35%)
Jan 28, 2010 10.80 10.95 9.905 10.24 213,642 -0.33(-3.12%)
Jan 27, 2010 10.14 10.66 10.14 10.57 65,820 +0.34(+3.31%)
Jan 26, 2010 10.29 10.66 10.05 10.24 75,336 -0.07(-0.64%)
Jan 25, 2010 10.62 10.66 10.27 10.30 110,722 -0.21(-2.04%)
Jan 22, 2010 10.60 10.88 10.40 10.52 126,749 -0.12(-1.16%)
Jan 21, 2010 10.92 11.00 10.43 10.64 104,391 -0.23(-2.13%)
Jan 20, 2010 10.91 11.11 10.67 10.87 114,215 -0.17(-1.57%)
Jan 19, 2010 11.08 11.18 10.68 11.04 98,724 +0.02(+0.23%)
Jan 15, 2010 11.46 11.02 11.02 11.02 168,879 -0.38(-3.33%)
Jan 14, 2010 11.12 11.47 10.99 11.40 38,719 +0.27(+2.45%)
Jan 13, 2010 10.81 11.19 10.80 11.13 54,507 +0.33(+3.06%)
Jan 12, 2010 11.06 11.23 10.63 10.80 58,406 -0.36(-3.18%)
Jan 11, 2010 11.35 11.65 11.09 11.15 39,084 -0.17(-1.46%)
Jan 08, 2010 11.19 11.60 11.09 11.32 78,271 +0.05(+0.44%)
Jan 07, 2010 11.05 11.29 11.02 11.27 70,207 +0.17(+1.56%)
Jan 06, 2010 11.53 11.56 11.03 11.09 150,615 -0.42(-3.66%)
Jan 05, 2010 11.93 12.03 11.50 11.51 77,625 -0.50(-4.12%)
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.