Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.64 11.79 11.48 11.52 8,056,863 -0.13(-1.14%)
Feb 25, 2010 11.42 11.70 11.19 11.66 14,349,059 -0.05(-0.45%)
Feb 24, 2010 11.61 11.77 11.52 11.71 6,425,951 +0.16(+1.38%)
Feb 23, 2010 11.84 11.93 11.50 11.55 11,988,299 -0.30(-2.54%)
Feb 22, 2010 12.28 12.41 11.82 11.85 14,233,165 -0.42(-3.40%)
Feb 19, 2010 11.64 12.42 11.61 12.27 23,794,400 +0.11(+0.88%)
Feb 18, 2010 11.90 12.22 11.81 12.16 12,861,821 +0.17(+1.40%)
Feb 17, 2010 11.87 12.10 11.83 11.99 9,099,314 +0.22(+1.88%)
Feb 16, 2010 11.65 11.80 11.52 11.77 6,917,217 +0.32(+2.79%)
Feb 12, 2010 11.40 11.45 11.45 11.45 11,050,586 +0.13(+1.18%)
Feb 11, 2010 11.21 11.52 11.05 11.32 9,628,031 +0.08(+0.71%)
Feb 10, 2010 11.54 11.58 10.94 11.24 10,015,949 -0.32(-2.76%)
Feb 09, 2010 11.51 11.71 11.27 11.56 10,773,005 +0.43(+3.82%)
Feb 08, 2010 11.49 11.52 11.07 11.13 14,888,686 -0.35(-3.09%)
Feb 05, 2010 11.55 11.66 11.02 11.49 14,471,229 -0.09(-0.77%)
Feb 04, 2010 11.86 12.04 11.50 11.58 18,960,996 -0.62(-5.09%)
Feb 03, 2010 11.82 12.29 11.79 12.20 17,505,056 +0.53(+4.56%)
Feb 02, 2010 11.80 11.87 11.45 11.66 21,804,626 +0.13(+1.15%)
Feb 01, 2010 11.53 11.79 11.38 11.53 10,188,253 +0.06(+0.54%)
Jan 29, 2010 11.77 11.90 11.40 11.47 10,674,637 -0.21(-1.82%)
Jan 28, 2010 11.91 11.94 11.31 11.68 11,906,262 -0.12(-0.98%)
Jan 27, 2010 11.74 11.94 11.45 11.80 8,570,244 +0.01(+0.07%)
Jan 26, 2010 11.70 11.94 11.63 11.79 11,722,085 -0.03(-0.23%)
Jan 25, 2010 12.02 12.02 11.65 11.82 7,243,387 +0.02(+0.15%)
Jan 22, 2010 11.65 12.16 11.61 11.80 17,288,820 +0.09(+0.76%)
Jan 21, 2010 12.05 12.35 11.69 11.71 11,984,239 -0.32(-2.66%)
Jan 20, 2010 12.14 12.23 11.81 12.03 11,436,711 +0.12(+0.97%)
Jan 19, 2010 11.77 12.04 11.67 11.91 6,973,864 +0.15(+1.28%)
Jan 15, 2010 12.21 11.76 11.76 11.76 16,171,054 -0.46(-3.77%)
Jan 14, 2010 12.37 12.47 12.20 12.22 7,722,552 -0.19(-1.50%)
Jan 13, 2010 12.14 12.47 11.98 12.41 7,926,409 +0.38(+3.17%)
Jan 12, 2010 12.32 12.36 11.88 12.03 9,175,224 -0.47(-3.76%)
Jan 11, 2010 12.53 12.61 12.29 12.50 6,754,281 -0.05(-0.42%)
Jan 08, 2010 12.41 12.82 12.31 12.55 7,590,125 +0.13(+1.07%)
Jan 07, 2010 12.22 12.64 12.05 12.42 10,146,340 +0.24(+1.97%)
Jan 06, 2010 12.43 12.63 12.13 12.18 16,420,889 -0.40(-3.17%)
Jan 05, 2010 12.58 12.76 12.46 12.58 6,133,732 -0.06(-0.49%)
Jan 04, 2010 12.61 12.77 12.40 12.64 7,565,334 +0.18(+1.42%)
Dec 31, 2009 12.65 12.46 12.46 12.46 4,802,446 -0.22(-1.75%)
Dec 30, 2009 12.59 12.69 12.43 12.68 5,186,144 -0.04(-0.35%)
Dec 29, 2009 12.33 12.78 12.33 12.73 8,053,509 +0.44(+3.61%)
Dec 28, 2009 12.31 12.36 12.20 12.29 4,599,821 -0.03(-0.22%)
Dec 24, 2009 12.40 12.48 12.29 12.31 1,438,568 -0.06(-0.50%)
Dec 23, 2009 12.39 12.44 12.04 12.37 6,521,529 +0.08(+0.65%)
Dec 22, 2009 12.43 12.43 12.21 12.29 4,936,435 -0.04(-0.29%)
Dec 21, 2009 12.47 12.59 12.29 12.33 8,545,403 +0.03(+0.22%)
Dec 18, 2009 12.37 12.37 12.05 12.30 11,751,768 +0.12(+0.95%)
Dec 17, 2009 12.45 12.70 12.19 12.19 9,963,492 -0.60(-4.72%)
Dec 16, 2009 12.60 12.92 12.56 12.79 11,090,205 +0.33(+2.63%)
Dec 15, 2009 12.16 12.68 12.05 12.46 11,113,264 +0.00(+0.00%)
Dec 14, 2009 12.46 12.53 12.35 12.46 7,335,217 -0.01(-0.07%)
Dec 11, 2009 12.33 12.50 12.25 12.47 10,191,756 +0.22(+1.81%)
Dec 10, 2009 12.29 12.45 12.21 12.25 10,324,647 +0.23(+1.92%)
Dec 09, 2009 12.27 12.32 11.86 12.02 10,791,233 -0.37(-3.01%)
Dec 08, 2009 12.13 12.64 12.01 12.39 16,497,126 +0.07(+0.58%)
Dec 07, 2009 11.79 12.44 11.79 12.32 18,419,092 +0.38(+3.19%)
Dec 04, 2009 11.62 11.98 11.35 11.94 14,870,465 +0.61(+5.40%)
Dec 03, 2009 11.53 11.74 11.28 11.33 11,413,877 -0.22(-1.92%)
Dec 02, 2009 11.61 11.72 11.47 11.55 5,689,035 -0.12(-0.99%)
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.