Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.910 10.37 9.834 9.926 528,854 -0.54(-5.17%)
Feb 25, 2010 9.666 10.58 9.392 10.47 744,173 +0.56(+5.62%)
Feb 24, 2010 12.07 12.07 9.834 9.910 1,926,710 -2.59(-20.73%)
Feb 23, 2010 12.84 12.93 12.35 12.50 513,099 -0.44(-3.42%)
Feb 22, 2010 12.57 12.99 12.53 12.94 759,388 +0.66(+5.40%)
Feb 19, 2010 12.29 12.67 12.20 12.28 617,736 +0.08(+0.69%)
Feb 18, 2010 12.00 12.36 11.92 12.20 814,769 +0.38(+3.23%)
Feb 17, 2010 11.48 12.19 11.48 11.82 689,182 +0.63(+5.59%)
Feb 16, 2010 10.46 11.19 10.45 11.19 532,213 +1.13(+11.21%)
Feb 12, 2010 10.04 10.06 10.06 10.06 426,189 +0.10(+0.99%)
Feb 11, 2010 9.804 10.11 9.720 9.964 239,084 +0.34(+3.48%)
Feb 10, 2010 9.301 9.750 9.278 9.628 167,523 +0.36(+3.87%)
Feb 09, 2010 9.712 10.02 8.965 9.270 226,885 -0.16(-1.70%)
Feb 08, 2010 8.767 9.491 8.691 9.430 254,386 +0.83(+9.66%)
Feb 05, 2010 10.24 10.24 8.088 8.599 635,304 -1.59(-15.57%)
Feb 04, 2010 10.20 10.25 10.05 10.18 163,030 +0.07(+0.68%)
Feb 03, 2010 10.17 10.21 10.09 10.12 198,279 +0.08(+0.76%)
Feb 02, 2010 10.10 10.29 9.956 10.04 265,473 +0.09(+0.92%)
Feb 01, 2010 10.09 10.10 9.926 9.948 245,047 +0.03(+0.31%)
Jan 29, 2010 9.483 10.06 9.483 9.918 275,902 +0.55(+5.86%)
Jan 28, 2010 9.377 9.514 9.163 9.369 108,949 +0.17(+1.82%)
Jan 27, 2010 9.003 9.682 9.003 9.201 162,129 +0.07(+0.75%)
Jan 26, 2010 8.935 9.262 8.767 9.133 115,347 +0.37(+4.17%)
Jan 25, 2010 8.813 9.148 8.721 8.767 143,656 +0.11(+1.32%)
Jan 22, 2010 8.813 8.896 8.386 8.653 105,037 -0.07(-0.79%)
Jan 21, 2010 9.217 9.522 8.622 8.721 141,075 -0.45(-4.90%)
Jan 20, 2010 9.125 9.262 8.767 9.171 108,152 +0.10(+1.09%)
Jan 19, 2010 8.912 9.400 8.912 9.072 302,018 +0.11(+1.28%)
Jan 15, 2010 9.529 8.957 8.957 8.957 82,640 -0.46(-4.86%)
Jan 14, 2010 9.438 9.720 9.118 9.415 174,254 +0.10(+1.06%)
Jan 13, 2010 9.140 9.377 8.592 9.316 292,912 +0.43(+4.89%)
Jan 12, 2010 9.323 9.354 8.614 8.881 156,785 -0.41(-4.43%)
Jan 11, 2010 8.607 9.293 8.553 9.293 184,074 +0.69(+7.97%)
Jan 08, 2010 8.523 8.630 8.401 8.607 41,152 +0.17(+1.99%)
Jan 07, 2010 8.614 8.637 8.279 8.439 49,651 -0.09(-1.07%)
Jan 06, 2010 8.691 8.691 8.386 8.531 109,131 -0.05(-0.53%)
Jan 05, 2010 8.210 8.614 8.210 8.576 152,769 +0.40(+4.94%)
Jan 04, 2010 7.814 8.462 7.669 8.172 168,998 +0.56(+7.41%)
Dec 31, 2009 7.532 7.608 7.608 7.608 48,272 +0.11(+1.42%)
Dec 30, 2009 7.463 7.501 7.250 7.501 55,133 +0.03(+0.41%)
Dec 29, 2009 7.456 7.578 7.318 7.471 72,871 +0.16(+2.20%)
Dec 28, 2009 7.052 7.364 6.968 7.310 193,783 +0.43(+6.19%)
Dec 24, 2009 6.792 7.013 6.770 6.884 38,191 +0.08(+1.12%)
Dec 23, 2009 6.792 7.013 6.732 6.808 76,211 +0.05(+0.68%)
Dec 22, 2009 6.800 6.899 6.670 6.762 62,203 -0.02(-0.34%)
Dec 21, 2009 6.411 7.013 6.411 6.785 52,429 +0.34(+5.33%)
Dec 18, 2009 6.571 6.869 6.175 6.442 52,976 -0.32(-4.74%)
Dec 17, 2009 6.876 7.013 6.670 6.762 21,316 -0.11(-1.55%)
Dec 16, 2009 6.899 6.907 6.693 6.869 27,112 +0.08(+1.24%)
Dec 15, 2009 6.815 6.899 6.487 6.785 46,774 -0.09(-1.33%)
Dec 14, 2009 6.724 6.876 6.715 6.876 48,806 +0.72(+11.79%)
Dec 11, 2009 6.244 6.343 6.099 6.151 47,620 -0.10(-1.60%)
Dec 10, 2009 6.510 6.510 6.228 6.251 43,825 -0.30(-4.54%)
Dec 09, 2009 6.853 6.998 6.411 6.548 58,778 -0.24(-3.59%)
Dec 08, 2009 6.747 6.838 6.594 6.792 71,892 +0.13(+1.94%)
Dec 07, 2009 6.091 6.785 6.083 6.663 183,703 +0.91(+15.76%)
Dec 04, 2009 5.809 6.099 5.710 5.756 31,350 +0.09(+1.62%)
Dec 03, 2009 6.244 6.244 5.512 5.664 43,567 -0.09(-1.59%)
Dec 02, 2009 5.504 6.190 5.504 5.756 125,943 +0.60(+11.60%)
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.