Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.65 11.65 11.43 11.51 407,188 -0.08(-0.73%)
Feb 25, 2010 11.48 11.62 11.43 11.60 428,406 -0.02(-0.19%)
Feb 24, 2010 11.81 11.92 11.57 11.62 472,554 -0.10(-0.87%)
Feb 23, 2010 11.78 11.87 11.71 11.72 463,578 -0.08(-0.67%)
Feb 22, 2010 11.73 12.01 11.68 11.80 812,884 +0.13(+1.15%)
Feb 19, 2010 11.50 11.72 11.43 11.67 603,254 +0.17(+1.51%)
Feb 18, 2010 11.38 11.49 11.30 11.49 301,065 +0.12(+1.03%)
Feb 17, 2010 11.29 11.48 11.19 11.38 584,788 +0.16(+1.39%)
Feb 16, 2010 11.06 11.25 11.04 11.22 228,265 +0.21(+1.88%)
Feb 12, 2010 11.00 11.01 11.01 11.01 474,223 -0.05(-0.45%)
Feb 11, 2010 10.82 11.06 10.72 11.06 352,220 +0.25(+2.27%)
Feb 10, 2010 10.90 10.94 10.73 10.82 511,797 -0.15(-1.38%)
Feb 09, 2010 10.94 10.99 10.81 10.97 310,161 +0.14(+1.29%)
Feb 08, 2010 10.92 10.97 10.79 10.83 370,883 -0.13(-1.17%)
Feb 05, 2010 11.04 11.04 10.85 10.96 611,134 -0.09(-0.81%)
Feb 04, 2010 11.23 11.28 11.02 11.05 270,464 -0.24(-2.13%)
Feb 03, 2010 11.37 11.43 11.23 11.29 339,500 -0.14(-1.22%)
Feb 02, 2010 11.42 11.47 11.31 11.43 363,709 -0.02(-0.20%)
Feb 01, 2010 11.43 11.45 11.29 11.45 560,716 +0.06(+0.54%)
Jan 29, 2010 11.51 11.53 11.37 11.39 248,247 -0.08(-0.73%)
Jan 28, 2010 11.68 11.69 11.36 11.47 502,012 -0.18(-1.58%)
Jan 27, 2010 11.62 11.67 11.46 11.66 322,271 -0.02(-0.14%)
Jan 26, 2010 11.71 11.78 11.62 11.67 244,341 -0.11(-0.90%)
Jan 25, 2010 11.74 11.88 11.63 11.78 352,202 +0.10(+0.86%)
Jan 22, 2010 11.93 11.98 11.58 11.68 519,494 -0.26(-2.15%)
Jan 21, 2010 12.20 12.34 11.78 11.94 481,034 -0.26(-2.11%)
Jan 20, 2010 12.36 12.36 12.05 12.19 512,119 -0.28(-2.24%)
Jan 19, 2010 12.01 12.50 12.01 12.47 594,677 +0.45(+3.77%)
Jan 15, 2010 12.05 12.02 12.02 12.02 440,938 +0.01(+0.05%)
Jan 14, 2010 12.04 12.10 12.00 12.01 268,906 -0.06(-0.51%)
Jan 13, 2010 11.95 12.09 11.88 12.08 206,213 +0.18(+1.50%)
Jan 12, 2010 11.76 11.96 11.76 11.90 228,425 +0.02(+0.19%)
Jan 11, 2010 11.95 11.95 11.80 11.87 292,176 +0.01(+0.09%)
Jan 08, 2010 11.80 11.88 11.75 11.86 245,409 +0.02(+0.14%)
Jan 07, 2010 11.94 11.94 11.79 11.85 383,664 -0.07(-0.56%)
Jan 06, 2010 11.78 12.01 11.78 11.91 628,871 +0.09(+0.76%)
Jan 05, 2010 12.08 12.09 11.67 11.82 546,458 -0.25(-2.04%)
Jan 04, 2010 12.17 12.18 11.98 12.07 478,584 +0.01(+0.05%)
Dec 31, 2009 12.28 12.06 12.06 12.06 224,405 -0.26(-2.13%)
Dec 30, 2009 12.39 12.48 12.26 12.33 265,969 -0.08(-0.68%)
Dec 29, 2009 12.32 12.46 12.32 12.41 240,942 +0.03(+0.23%)
Dec 28, 2009 12.49 12.51 12.32 12.38 243,909 -0.07(-0.54%)
Dec 24, 2009 12.39 12.54 12.38 12.45 200,462 +0.04(+0.36%)
Dec 23, 2009 12.36 12.48 12.29 12.41 234,479 +0.06(+0.50%)
Dec 22, 2009 12.32 12.41 12.27 12.34 432,992 +0.08(+0.68%)
Dec 21, 2009 12.28 12.34 12.20 12.26 316,843 +0.10(+0.83%)
Dec 18, 2009 12.21 12.26 12.03 12.16 952,764 +0.04(+0.37%)
Dec 17, 2009 12.08 12.19 12.01 12.12 318,982 -0.06(-0.50%)
Dec 16, 2009 12.27 12.29 12.13 12.18 318,230 +0.01(+0.09%)
Dec 15, 2009 12.20 12.20 12.06 12.17 558,148 -0.02(-0.14%)
Dec 14, 2009 12.13 12.20 12.10 12.18 296,076 +0.15(+1.21%)
Dec 11, 2009 11.91 12.05 11.88 12.04 248,942 +0.22(+1.84%)
Dec 10, 2009 11.82 11.95 11.72 11.82 388,802 +0.07(+0.62%)
Dec 09, 2009 11.74 11.78 11.61 11.75 248,099 +0.02(+0.14%)
Dec 08, 2009 11.73 11.86 11.56 11.73 341,542 -0.10(-0.85%)
Dec 07, 2009 11.75 11.92 11.72 11.83 234,842 +0.05(+0.43%)
Dec 04, 2009 11.79 11.86 11.60 11.78 469,115 +0.17(+1.44%)
Dec 03, 2009 11.67 11.79 11.60 11.61 762,300 -0.10(-0.81%)
Dec 02, 2009 11.66 11.86 11.66 11.71 439,626 +0.07(+0.58%)
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.