Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.47 12.47 12.06 12.30 96,013 -0.05(-0.40%)
Jan 28, 2010 12.22 12.45 12.16 12.35 167,266 +0.06(+0.49%)
Jan 27, 2010 12.46 12.46 12.10 12.29 169,913 -0.30(-2.37%)
Jan 26, 2010 12.65 12.90 12.53 12.59 125,918 -0.36(-2.80%)
Jan 25, 2010 12.95 13.19 12.90 12.95 55,441 -0.01(-0.07%)
Jan 22, 2010 13.17 13.21 12.91 12.96 124,962 -0.30(-2.26%)
Jan 21, 2010 13.65 13.69 13.15 13.26 202,247 -0.43(-3.14%)
Jan 20, 2010 13.83 13.83 13.66 13.69 67,712 -0.42(-2.98%)
Jan 19, 2010 13.94 14.18 13.87 14.11 49,663 +0.21(+1.51%)
Jan 15, 2010 13.90 13.90 13.90 0 -0.18(-1.28%)
Jan 14, 2010 14.07 14.13 14.00 14.08 57,704 -0.08(-0.56%)
Jan 13, 2010 14.20 14.20 14.01 14.16 72,211 -0.12(-0.87%)
Jan 12, 2010 14.42 14.47 14.23 14.28 56,623 -0.16(-1.08%)
Jan 11, 2010 14.52 14.52 14.35 14.44 43,752 +0.07(+0.49%)
Jan 08, 2010 14.48 14.49 14.23 14.37 63,973 +0.05(+0.35%)
Jan 07, 2010 14.60 14.60 14.17 14.32 189,761 -0.35(-2.39%)
Jan 06, 2010 14.48 14.78 14.44 14.67 89,101 +0.27(+1.87%)
Jan 05, 2010 14.25 14.40 14.22 14.40 36,027 +0.22(+1.55%)
Jan 04, 2010 14.07 14.18 14.01 14.18 69,109 +0.26(+1.87%)
Dec 31, 2009 13.92 13.92 13.92 0 +0.25(+1.83%)
Dec 30, 2009 13.44 13.69 13.44 13.67 54,238 +0.04(+0.29%)
Dec 29, 2009 13.63 13.71 13.63 13.63 38,102 +0.02(+0.14%)
Dec 28, 2009 13.68 13.68 13.55 13.61 84,515 +0.11(+0.82%)
Dec 24, 2009 13.49 13.53 13.40 13.50 12,916 +0.14(+1.05%)
Dec 23, 2009 13.29 13.36 13.16 13.36 94,402 +0.12(+0.89%)
Dec 22, 2009 13.12 13.25 13.07 13.24 38,219 +0.03(+0.24%)
Dec 21, 2009 13.25 13.25 13.14 13.21 49,674 -0.04(-0.30%)
Dec 18, 2009 13.40 13.40 13.13 13.25 56,194 -0.15(-1.12%)
Dec 17, 2009 13.50 13.50 13.31 13.40 42,117 -0.33(-2.40%)
Dec 16, 2009 13.87 13.87 13.67 13.73 27,243 -0.03(-0.22%)
Dec 15, 2009 13.78 13.85 13.68 13.76 58,741 -0.07(-0.51%)
Dec 14, 2009 13.72 13.83 13.71 13.83 25,914 +0.13(+0.95%)
Dec 11, 2009 13.70 13.72 13.59 13.70 48,227 +0.07(+0.51%)
Dec 10, 2009 13.81 13.81 13.53 13.63 52,367 -0.11(-0.80%)
Dec 09, 2009 13.62 13.74 13.58 13.74 50,067 +0.04(+0.29%)
Dec 08, 2009 13.80 13.88 13.63 13.70 110,032 -0.16(-1.15%)
Dec 07, 2009 13.76 13.89 13.76 13.86 44,433 -0.01(-0.07%)
Dec 04, 2009 13.81 13.94 13.81 13.87 85,289 +0.18(+1.31%)
Dec 03, 2009 13.69 13.77 13.65 13.69 78,724 +0.01(+0.07%)
Dec 02, 2009 13.75 13.76 13.61 13.68 45,164 -0.01(-0.07%)
Dec 01, 2009 13.95 14.08 13.57 13.69 66,939 +0.35(+2.62%)
Nov 30, 2009 13.50 13.64 13.29 13.34 52,551 -0.05(-0.37%)
Nov 27, 2009 13.06 13.50 13.04 13.39 51,905 -0.44(-3.18%)
Nov 25, 2009 13.55 13.85 13.55 13.83 44,532 +0.24(+1.77%)
Nov 24, 2009 13.64 13.65 13.51 13.59 48,751 -0.19(-1.38%)
Nov 23, 2009 14.34 14.34 13.70 13.78 62,670 +0.18(+1.32%)
Nov 20, 2009 13.58 13.68 13.45 13.60 42,944 -0.06(-0.44%)
Nov 19, 2009 13.90 13.90 13.51 13.66 51,677 -0.31(-2.22%)
Nov 18, 2009 14.45 14.52 13.55 13.97 28,217 -0.04(-0.29%)
Nov 17, 2009 14.12 14.19 13.93 14.01 97,760 -0.13(-0.92%)
Nov 16, 2009 13.80 14.19 13.80 14.14 93,727 +0.35(+2.54%)
Nov 13, 2009 13.75 13.80 13.63 13.79 23,442 +0.18(+1.32%)
Nov 12, 2009 13.73 13.82 13.56 13.61 111,905 +0.05(+0.37%)
Nov 11, 2009 13.65 13.68 13.50 13.56 74,821 +0.06(+0.44%)
Nov 10, 2009 13.70 13.70 13.40 13.50 34,900 -0.18(-1.32%)
Nov 09, 2009 13.38 13.75 13.38 13.68 83,335 +0.46(+3.48%)
Nov 06, 2009 13.21 13.28 13.10 13.22 17,279 +0.00(+0.00%)
Nov 05, 2009 13.05 13.24 12.99 13.22 29,714 +0.33(+2.56%)
Nov 04, 2009 12.87 13.05 12.87 12.89 64,850 +0.11(+0.86%)
Nov 03, 2009 12.82 12.88 12.67 12.78 65,568 -0.06(-0.47%)
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.