Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.46 10.47 9.870 9.895 641,040 -0.63(-6.03%)
Apr 29, 2010 11.35 11.39 9.535 10.53 1,554,192 -0.81(-7.10%)
Apr 28, 2010 11.77 11.91 11.05 11.34 702,400 -0.43(-3.70%)
Apr 27, 2010 11.94 12.00 11.61 11.77 425,336 -0.17(-1.38%)
Apr 26, 2010 11.23 12.00 11.21 11.94 601,466 +0.67(+5.90%)
Apr 23, 2010 11.39 11.40 11.12 11.27 173,348 -0.05(-0.49%)
Apr 22, 2010 11.16 11.38 10.97 11.32 273,662 +0.13(+1.16%)
Apr 21, 2010 11.46 11.46 11.06 11.20 432,090 -0.19(-1.67%)
Apr 20, 2010 11.24 11.47 11.19 11.38 165,806 +0.23(+2.11%)
Apr 19, 2010 11.05 11.35 10.98 11.15 150,908 -0.04(-0.31%)
Apr 16, 2010 11.35 11.36 11.02 11.19 136,972 -0.18(-1.58%)
Apr 15, 2010 11.43 11.46 11.25 11.37 147,990 -0.16(-1.39%)
Apr 14, 2010 11.30 11.57 11.30 11.53 232,266 +0.25(+2.17%)
Apr 13, 2010 11.49 11.49 11.14 11.28 218,246 -0.19(-1.66%)
Apr 12, 2010 11.32 11.52 11.28 11.47 276,502 +0.14(+1.24%)
Apr 09, 2010 11.31 11.43 11.22 11.33 198,018 -0.03(-0.26%)
Apr 08, 2010 11.46 11.46 10.90 11.36 461,858 -0.18(-1.52%)
Apr 07, 2010 11.93 11.95 11.46 11.54 328,476 -0.29(-2.49%)
Apr 06, 2010 11.68 12.03 11.55 11.83 503,972 +0.18(+1.50%)
Apr 05, 2010 11.31 11.65 11.15 11.65 298,510 +0.50(+4.48%)
Apr 01, 2010 11.08 11.15 11.15 11.15 288,000 +0.12(+1.04%)
Mar 31, 2010 11.36 11.36 10.96 11.04 368,974 -0.12(-1.03%)
Mar 30, 2010 10.80 11.26 10.77 11.15 407,638 +0.43(+4.06%)
Mar 29, 2010 10.71 10.79 10.65 10.72 202,292 +0.12(+1.13%)
Mar 26, 2010 10.48 10.82 10.48 10.60 234,312 +0.08(+0.76%)
Mar 25, 2010 10.94 10.99 10.47 10.52 335,236 -0.29(-2.64%)
Mar 24, 2010 10.71 11.00 10.69 10.80 612,184 +0.14(+1.36%)
Mar 23, 2010 10.36 10.68 10.36 10.66 394,684 +0.38(+3.65%)
Mar 22, 2010 10.14 10.30 10.09 10.29 109,258 +0.13(+1.28%)
Mar 19, 2010 10.14 10.17 9.885 10.15 152,690 +0.03(+0.30%)
Mar 18, 2010 10.00 10.19 9.905 10.12 358,854 +0.15(+1.50%)
Mar 17, 2010 9.845 10.12 9.830 9.975 568,228 +0.21(+2.10%)
Mar 16, 2010 9.325 9.770 9.310 9.770 412,040 +0.34(+3.61%)
Mar 15, 2010 9.335 9.450 9.250 9.430 141,562 +0.05(+0.59%)
Mar 12, 2010 9.375 9.414 9.200 9.375 201,246 +0.04(+0.37%)
Mar 11, 2010 9.245 9.375 9.125 9.340 260,032 +0.13(+1.47%)
Mar 10, 2010 8.980 9.250 8.980 9.205 279,856 +0.21(+2.39%)
Mar 09, 2010 9.045 9.150 8.975 8.990 156,014 -0.05(-0.61%)
Mar 08, 2010 9.050 9.079 9.000 9.045 92,370 -0.01(-0.11%)
Mar 05, 2010 9.125 9.140 8.945 9.055 215,886 -0.03(-0.33%)
Mar 04, 2010 9.030 9.125 8.980 9.085 107,942 +0.06(+0.61%)
Mar 03, 2010 9.090 9.105 8.910 9.030 106,512 -0.02(-0.17%)
Mar 02, 2010 8.970 9.100 8.885 9.045 445,176 +0.16(+1.80%)
Mar 01, 2010 8.540 8.985 8.500 8.885 440,734 +0.38(+4.53%)
Feb 26, 2010 8.410 8.500 8.385 8.500 43,148 +0.03(+0.35%)
Feb 25, 2010 8.500 8.500 8.205 8.470 47,436 -0.04(-0.47%)
Feb 24, 2010 8.285 8.515 8.285 8.510 90,512 +0.27(+3.28%)
Feb 23, 2010 8.465 8.545 8.175 8.240 81,196 -0.22(-2.66%)
Feb 22, 2010 8.455 8.520 8.450 8.465 43,476 -0.03(-0.29%)
Feb 19, 2010 8.450 8.562 8.390 8.490 44,848 +0.04(+0.47%)
Feb 18, 2010 8.340 8.495 8.265 8.450 54,716 +0.04(+0.48%)
Feb 17, 2010 8.580 8.590 8.335 8.410 69,628 -0.10(-1.18%)
Feb 16, 2010 8.485 8.575 8.425 8.510 133,462 +0.08(+1.01%)
Feb 12, 2010 8.420 8.425 8.425 8.425 396,800 +0.07(+0.84%)
Feb 11, 2010 7.935 8.470 7.935 8.355 292,292 +0.48(+6.03%)
Feb 10, 2010 7.555 7.945 7.550 7.880 198,464 +0.37(+4.93%)
Feb 09, 2010 7.470 7.615 7.450 7.510 85,616 +0.04(+0.47%)
Feb 08, 2010 7.565 7.630 7.450 7.475 70,924 -0.09(-1.19%)
Feb 05, 2010 7.575 7.680 7.470 7.565 173,622 -0.07(-0.92%)
Feb 04, 2010 7.975 8.000 7.450 7.635 99,342 -0.32(-4.02%)
Feb 03, 2010 7.915 7.985 7.855 7.955 41,550 +0.07(+0.89%)
Feb 02, 2010 7.955 7.990 7.680 7.885 116,362 +0.05(+0.64%)
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.