Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.78 10.82 10.67 10.74 1,303,730 -0.06(-0.56%)
Feb 25, 2010 10.64 10.84 10.61 10.80 1,183,066 +0.03(+0.23%)
Feb 24, 2010 10.70 10.78 10.64 10.78 1,100,515 +0.14(+1.33%)
Feb 23, 2010 10.68 10.71 10.61 10.63 1,176,546 -0.08(-0.71%)
Feb 22, 2010 10.66 10.72 10.60 10.71 2,131,246 +0.07(+0.67%)
Feb 19, 2010 10.56 10.76 10.52 10.64 1,539,500 +0.03(+0.29%)
Feb 18, 2010 10.45 10.63 10.44 10.61 1,908,514 +0.17(+1.65%)
Feb 17, 2010 10.36 10.44 10.32 10.44 1,507,461 +0.12(+1.13%)
Feb 16, 2010 10.08 10.35 10.08 10.32 1,888,273 +0.30(+2.98%)
Feb 12, 2010 9.763 10.02 10.02 10.02 1,701,989 +0.14(+1.43%)
Feb 11, 2010 9.814 9.910 9.743 9.879 2,049,652 +0.03(+0.31%)
Feb 10, 2010 9.849 9.965 9.712 9.849 2,537,114 -0.01(-0.10%)
Feb 09, 2010 10.05 10.46 9.814 9.859 2,023,298 +0.02(+0.15%)
Feb 08, 2010 10.09 10.27 9.824 9.844 1,726,973 -0.18(-1.77%)
Feb 05, 2010 10.03 10.16 9.743 10.02 3,928,924 -0.08(-0.80%)
Feb 04, 2010 10.29 10.35 10.08 10.10 2,160,461 -0.27(-2.63%)
Feb 03, 2010 10.46 10.55 10.35 10.38 1,432,158 -0.16(-1.54%)
Feb 02, 2010 10.41 10.58 10.33 10.54 1,757,210 +0.18(+1.71%)
Feb 01, 2010 10.30 10.40 10.23 10.36 1,773,832 +0.14(+1.34%)
Jan 29, 2010 10.19 10.35 10.16 10.22 2,503,955 +0.10(+1.00%)
Jan 28, 2010 10.33 10.40 10.03 10.12 2,722,301 -0.25(-2.39%)
Jan 27, 2010 10.37 10.45 10.13 10.37 2,176,785 +0.10(+0.96%)
Jan 26, 2010 10.30 10.44 10.25 10.27 1,792,348 -0.04(-0.43%)
Jan 25, 2010 10.36 10.42 10.21 10.32 1,960,880 +0.04(+0.44%)
Jan 22, 2010 10.64 10.73 10.26 10.27 2,535,168 -0.11(-1.05%)
Jan 21, 2010 10.60 10.65 10.38 10.38 2,146,741 -0.20(-1.88%)
Jan 20, 2010 10.62 10.62 10.43 10.58 1,722,362 -0.05(-0.51%)
Jan 19, 2010 10.45 10.66 10.36 10.63 2,506,343 +0.22(+2.15%)
Jan 15, 2010 10.44 10.41 10.41 10.41 1,710,697 -0.07(-0.71%)
Jan 14, 2010 10.55 10.60 10.42 10.49 1,420,134 -0.12(-1.12%)
Jan 13, 2010 10.56 10.64 10.49 10.60 1,537,599 +0.09(+0.90%)
Jan 12, 2010 10.55 10.64 10.44 10.51 1,756,836 -0.13(-1.21%)
Jan 11, 2010 10.68 10.68 10.57 10.64 1,195,733 +0.06(+0.56%)
Jan 08, 2010 10.68 10.74 10.53 10.58 1,205,813 -0.15(-1.43%)
Jan 07, 2010 10.64 10.77 10.53 10.73 1,311,847 +0.04(+0.42%)
Jan 06, 2010 10.55 10.70 10.55 10.69 1,470,517 +0.10(+0.94%)
Jan 05, 2010 10.63 10.64 10.49 10.59 1,097,245 -0.03(-0.28%)
Jan 04, 2010 10.66 10.76 10.52 10.62 1,285,254 +0.07(+0.71%)
Dec 31, 2009 10.58 10.54 10.54 10.54 1,430,980 -0.04(-0.38%)
Dec 30, 2009 10.45 10.63 10.41 10.58 1,301,059 +0.12(+1.19%)
Dec 29, 2009 10.55 10.64 10.41 10.46 690,295 -0.07(-0.71%)
Dec 28, 2009 10.51 10.61 10.47 10.54 772,248 +0.04(+0.38%)
Dec 24, 2009 10.44 10.52 10.38 10.50 530,811 +0.11(+1.05%)
Dec 23, 2009 10.41 10.53 10.35 10.39 1,684,764 -0.02(-0.19%)
Dec 22, 2009 10.45 10.50 10.36 10.41 831,800 -0.05(-0.52%)
Dec 21, 2009 10.41 10.55 10.40 10.46 1,180,837 +0.09(+0.86%)
Dec 18, 2009 10.44 10.44 10.24 10.37 2,948,297 +0.01(+0.05%)
Dec 17, 2009 10.33 10.41 10.25 10.37 1,463,776 -0.08(-0.81%)
Dec 16, 2009 10.47 10.51 10.34 10.45 1,128,140 +0.07(+0.67%)
Dec 15, 2009 10.48 10.50 10.36 10.38 1,854,069 -0.15(-1.42%)
Dec 14, 2009 10.33 10.53 10.33 10.53 1,348,510 +0.25(+2.47%)
Dec 11, 2009 10.20 10.33 10.18 10.28 954,144 +0.08(+0.83%)
Dec 10, 2009 10.35 10.38 10.09 10.19 977,791 -0.07(-0.73%)
Dec 09, 2009 10.34 10.43 10.22 10.27 1,252,481 -0.03(-0.34%)
Dec 08, 2009 10.26 10.52 10.21 10.30 1,427,819 -0.01(-0.14%)
Dec 07, 2009 10.47 10.51 10.25 10.32 1,190,519 -0.16(-1.52%)
Dec 04, 2009 10.32 10.57 10.26 10.48 2,090,230 +0.29(+2.88%)
Dec 03, 2009 10.34 10.51 10.15 10.18 1,546,992 -0.18(-1.73%)
Dec 02, 2009 10.28 10.40 10.17 10.36 1,750,877 +0.15(+1.46%)
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.