Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.31 11.38 10.82 10.95 738,727 -0.36(-3.18%)
Apr 29, 2010 11.00 11.37 10.93 11.31 317,967 +0.36(+3.29%)
Apr 28, 2010 10.85 10.96 10.72 10.95 179,065 +0.18(+1.67%)
Apr 27, 2010 10.55 10.85 10.55 10.77 386,444 +0.20(+1.89%)
Apr 26, 2010 10.55 10.70 10.35 10.57 200,757 +0.00(+0.00%)
Apr 23, 2010 11.07 11.20 10.39 10.57 396,640 -0.44(-4.00%)
Apr 22, 2010 10.85 11.10 10.75 11.01 286,458 +0.04(+0.36%)
Apr 21, 2010 10.98 10.98 10.57 10.97 194,611 +0.01(+0.09%)
Apr 20, 2010 10.75 10.97 10.66 10.96 184,663 +0.28(+2.62%)
Apr 19, 2010 10.85 10.88 10.52 10.68 123,314 -0.18(-1.66%)
Apr 16, 2010 10.99 11.00 10.70 10.86 278,773 -0.13(-1.18%)
Apr 15, 2010 10.82 11.00 10.81 10.99 216,284 +0.19(+1.76%)
Apr 14, 2010 10.50 10.81 10.50 10.80 348,032 +0.38(+3.65%)
Apr 13, 2010 10.11 10.47 10.05 10.42 265,979 +0.31(+3.07%)
Apr 12, 2010 9.930 10.21 9.930 10.11 227,895 +0.19(+1.92%)
Apr 09, 2010 9.500 9.930 9.460 9.920 372,915 +0.41(+4.31%)
Apr 08, 2010 9.560 9.580 9.410 9.510 342,574 -0.05(-0.52%)
Apr 07, 2010 9.900 10.01 9.360 9.560 462,164 -0.31(-3.14%)
Apr 06, 2010 9.940 10.10 9.840 9.870 163,475 -0.14(-1.40%)
Apr 05, 2010 9.930 10.25 9.840 10.01 316,089 +0.08(+0.81%)
Apr 01, 2010 9.780 9.930 9.930 9.930 234,300 +0.19(+1.95%)
Mar 31, 2010 9.790 9.930 9.720 9.740 520,661 -0.11(-1.12%)
Mar 30, 2010 9.990 10.18 9.780 9.850 236,670 -0.12(-1.20%)
Mar 29, 2010 9.890 10.15 9.880 9.970 171,450 +0.14(+1.42%)
Mar 26, 2010 10.15 10.28 9.800 9.830 397,243 -0.30(-2.96%)
Mar 25, 2010 10.61 10.72 10.12 10.13 352,696 -0.43(-4.07%)
Mar 24, 2010 10.80 10.95 10.52 10.56 289,516 -0.26(-2.40%)
Mar 23, 2010 10.39 10.84 10.30 10.82 567,134 +0.50(+4.84%)
Mar 22, 2010 9.790 10.40 9.680 10.32 322,114 +0.47(+4.77%)
Mar 19, 2010 9.790 10.00 9.610 9.850 353,439 +0.12(+1.23%)
Mar 18, 2010 9.560 9.750 9.510 9.730 204,819 +0.10(+1.04%)
Mar 17, 2010 9.580 9.750 9.520 9.630 173,899 +0.10(+1.05%)
Mar 16, 2010 9.780 9.820 9.350 9.530 270,189 -0.24(-2.46%)
Mar 15, 2010 9.800 9.860 9.440 9.770 313,709 -0.03(-0.31%)
Mar 12, 2010 10.19 10.19 9.610 9.800 263,900 -0.31(-3.07%)
Mar 11, 2010 10.20 10.32 10.00 10.11 374,744 -0.13(-1.27%)
Mar 10, 2010 9.720 10.25 9.610 10.24 502,472 +0.55(+5.73%)
Mar 09, 2010 9.700 10.00 9.570 9.685 398,850 +0.02(+0.16%)
Mar 08, 2010 9.450 9.783 9.450 9.670 217,539 +0.19(+2.00%)
Mar 05, 2010 9.180 9.480 9.180 9.480 155,904 +0.39(+4.29%)
Mar 04, 2010 9.300 9.300 9.050 9.090 134,988 -0.18(-1.94%)
Mar 03, 2010 9.470 9.470 9.250 9.270 199,194 -0.15(-1.59%)
Mar 02, 2010 9.250 9.500 9.230 9.420 299,784 +0.21(+2.28%)
Mar 01, 2010 9.040 9.210 9.000 9.210 218,385 +0.17(+1.88%)
Feb 26, 2010 9.130 9.130 8.900 9.040 203,643 -0.07(-0.77%)
Feb 25, 2010 9.110 9.120 8.910 9.110 205,760 -0.15(-1.62%)
Feb 24, 2010 9.270 9.380 9.110 9.260 204,179 -0.01(-0.11%)
Feb 23, 2010 9.440 9.480 9.130 9.270 195,334 -0.16(-1.70%)
Feb 22, 2010 9.360 9.500 9.210 9.430 135,965 +0.07(+0.75%)
Feb 19, 2010 9.780 9.780 9.340 9.360 431,535 -0.42(-4.29%)
Feb 18, 2010 9.750 9.800 9.430 9.780 166,408 +0.03(+0.31%)
Feb 17, 2010 9.790 9.850 9.610 9.750 149,197 +0.02(+0.21%)
Feb 16, 2010 9.750 9.860 9.540 9.730 180,443 +0.08(+0.83%)
Feb 12, 2010 9.330 9.650 9.650 9.650 267,200 +0.19(+2.01%)
Feb 11, 2010 9.240 9.490 9.010 9.460 220,237 +0.24(+2.60%)
Feb 10, 2010 8.810 9.220 8.660 9.220 239,206 +0.39(+4.42%)
Feb 09, 2010 9.000 9.055 8.720 8.830 248,584 -0.03(-0.34%)
Feb 08, 2010 9.050 9.090 8.850 8.860 139,748 -0.13(-1.45%)
Feb 05, 2010 9.060 9.060 8.780 8.990 468,125 +0.00(+0.00%)
Feb 04, 2010 9.140 9.210 8.940 8.990 421,920 -0.25(-2.71%)
Feb 03, 2010 9.270 9.425 9.100 9.240 137,541 -0.10(-1.07%)
Feb 02, 2010 9.340 9.490 9.240 9.340 330,023 -0.02(-0.21%)
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.