Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.41 10.53 10.21 10.50 312,912 +0.11(+1.01%)
Feb 25, 2010 10.12 10.40 10.01 10.39 180,153 +0.10(+0.96%)
Feb 24, 2010 10.16 10.35 10.06 10.30 189,167 +0.19(+1.89%)
Feb 23, 2010 10.35 10.35 10.03 10.10 372,808 -0.24(-2.29%)
Feb 22, 2010 10.32 10.39 10.16 10.34 211,981 +0.04(+0.38%)
Feb 19, 2010 10.41 10.42 10.22 10.30 260,048 -0.12(-1.14%)
Feb 18, 2010 10.57 10.59 10.26 10.42 183,430 -0.19(-1.80%)
Feb 17, 2010 10.59 10.76 10.42 10.61 636,194 +0.09(+0.88%)
Feb 16, 2010 10.03 10.67 10.03 10.52 576,686 +0.55(+5.55%)
Feb 12, 2010 9.683 9.966 9.966 9.966 340,356 +0.19(+1.95%)
Feb 11, 2010 9.677 9.894 9.677 9.775 509,146 +0.04(+0.41%)
Feb 10, 2010 9.572 9.881 9.473 9.736 330,808 +0.16(+1.72%)
Feb 09, 2010 9.427 9.585 9.308 9.572 526,055 +0.29(+3.12%)
Feb 08, 2010 9.598 9.611 9.210 9.282 380,322 -0.26(-2.76%)
Feb 05, 2010 9.552 9.572 9.183 9.545 271,439 +0.04(+0.42%)
Feb 04, 2010 9.657 9.736 9.479 9.506 435,721 -0.27(-2.76%)
Feb 03, 2010 9.841 10.01 9.703 9.775 539,608 -0.09(-0.93%)
Feb 02, 2010 9.447 10.06 9.420 9.868 803,140 +0.47(+4.97%)
Feb 01, 2010 9.604 9.604 9.256 9.401 568,837 -0.13(-1.38%)
Jan 29, 2010 9.868 10.22 9.493 9.532 939,643 -0.13(-1.36%)
Jan 28, 2010 8.549 10.04 8.549 9.664 1,262,260 -0.14(-1.41%)
Jan 27, 2010 9.802 9.937 9.638 9.802 354,048 -0.05(-0.47%)
Jan 26, 2010 9.808 9.993 9.710 9.848 287,960 -0.03(-0.33%)
Jan 25, 2010 10.05 10.08 9.828 9.881 701,737 -0.06(-0.60%)
Jan 22, 2010 9.789 10.47 9.782 9.940 1,135,951 +0.19(+1.96%)
Jan 21, 2010 9.572 9.868 9.348 9.749 641,528 +0.24(+2.56%)
Jan 20, 2010 9.657 9.737 9.249 9.506 239,848 -0.28(-2.82%)
Jan 19, 2010 9.677 9.815 9.539 9.782 255,094 +0.10(+1.02%)
Jan 15, 2010 9.874 9.683 9.683 9.683 358,141 -0.21(-2.13%)
Jan 14, 2010 9.881 10.01 9.775 9.894 325,050 -0.04(-0.40%)
Jan 13, 2010 9.644 9.947 9.565 9.933 272,023 +0.30(+3.14%)
Jan 12, 2010 9.394 9.912 9.394 9.631 410,271 +0.18(+1.88%)
Jan 11, 2010 9.447 9.539 9.348 9.453 213,152 +0.10(+1.05%)
Jan 08, 2010 9.078 9.703 9.078 9.354 709,124 +0.21(+2.30%)
Jan 07, 2010 8.703 9.210 8.677 9.144 633,987 +0.43(+4.98%)
Jan 06, 2010 8.782 8.893 8.592 8.710 608,124 -0.11(-1.26%)
Jan 05, 2010 9.011 9.070 8.749 8.821 637,916 -0.16(-1.82%)
Jan 04, 2010 8.900 9.339 8.887 8.985 333,786 +0.19(+2.16%)
Dec 31, 2009 9.024 8.795 8.795 8.795 414,578 -0.21(-2.33%)
Dec 30, 2009 9.267 9.280 8.815 9.005 345,987 -0.26(-2.83%)
Dec 29, 2009 9.372 9.391 9.234 9.267 227,719 -0.05(-0.56%)
Dec 28, 2009 9.339 9.437 9.214 9.319 379,140 -0.01(-0.07%)
Dec 24, 2009 8.992 9.339 8.952 9.326 205,279 +0.33(+3.72%)
Dec 23, 2009 8.985 9.031 8.795 8.992 155,618 +0.10(+1.11%)
Dec 22, 2009 8.677 8.965 8.572 8.893 349,515 +0.21(+2.42%)
Dec 21, 2009 8.710 8.985 8.618 8.684 249,726 +0.01(+0.08%)
Dec 18, 2009 8.769 8.821 8.605 8.677 837,663 -0.06(-0.68%)
Dec 17, 2009 8.743 8.821 8.625 8.736 530,988 -0.10(-1.19%)
Dec 16, 2009 8.172 8.887 8.041 8.841 949,741 +0.71(+8.79%)
Dec 15, 2009 8.054 8.231 7.950 8.127 500,481 +0.07(+0.90%)
Dec 14, 2009 8.018 8.074 7.989 8.054 278,690 +0.03(+0.33%)
Dec 11, 2009 7.995 8.061 7.766 8.028 476,911 +0.07(+0.82%)
Dec 10, 2009 8.212 8.212 7.891 7.963 495,701 -0.19(-2.33%)
Dec 09, 2009 8.199 8.225 8.107 8.153 391,255 -0.07(-0.80%)
Dec 08, 2009 8.264 8.369 8.074 8.218 392,839 -0.13(-1.57%)
Dec 07, 2009 8.441 8.507 8.251 8.349 231,521 -0.15(-1.77%)
Dec 04, 2009 8.035 8.500 8.022 8.500 749,584 +0.60(+7.55%)
Dec 03, 2009 7.891 8.068 7.825 7.904 389,865 +0.09(+1.09%)
Dec 02, 2009 8.068 8.258 7.760 7.819 518,332 -0.26(-3.17%)
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.