Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.09 13.45 12.97 13.06 4,450,340 +0.02(+0.13%)
Jan 28, 2010 13.04 13.23 12.75 13.04 4,483,284 +0.11(+0.86%)
Jan 27, 2010 12.47 13.02 12.28 12.93 6,803,630 +0.46(+3.70%)
Jan 26, 2010 12.48 12.52 12.14 12.47 4,932,107 +0.26(+2.17%)
Jan 25, 2010 12.41 12.44 11.92 12.21 4,134,956 -0.06(-0.49%)
Jan 22, 2010 12.75 12.95 12.24 12.27 4,568,962 -0.52(-4.08%)
Jan 21, 2010 13.09 13.16 12.74 12.79 3,338,808 -0.31(-2.35%)
Jan 20, 2010 13.11 13.16 12.82 13.09 2,706,218 -0.11(-0.84%)
Jan 19, 2010 13.24 13.27 12.95 13.21 2,645,808 +0.13(+0.98%)
Jan 15, 2010 13.43 13.08 13.08 13.08 3,904,136 -0.32(-2.42%)
Jan 14, 2010 13.34 13.58 13.28 13.40 4,250,457 -0.05(-0.38%)
Jan 13, 2010 13.48 13.54 13.14 13.45 5,459,528 +0.02(+0.13%)
Jan 12, 2010 13.68 13.68 12.85 13.44 12,224,954 -0.56(-4.03%)
Jan 11, 2010 13.96 14.08 13.62 14.00 9,213,365 +0.35(+2.57%)
Jan 08, 2010 13.37 13.71 13.25 13.65 6,610,957 +0.15(+1.08%)
Jan 07, 2010 12.68 13.92 12.65 13.51 14,238,522 +1.23(+10.03%)
Jan 06, 2010 12.35 12.38 12.13 12.27 3,061,223 -0.09(-0.69%)
Jan 05, 2010 11.91 12.40 11.51 12.36 7,919,124 +0.38(+3.14%)
Jan 04, 2010 11.88 12.00 11.62 11.98 3,778,308 +0.29(+2.49%)
Dec 31, 2009 11.86 11.69 11.69 11.69 2,733,632 -0.12(-1.01%)
Dec 30, 2009 11.63 11.92 11.59 11.81 3,487,744 +0.02(+0.14%)
Dec 29, 2009 11.83 11.89 11.55 11.80 2,257,733 -0.02(-0.14%)
Dec 28, 2009 12.07 12.15 11.69 11.81 2,603,776 -0.22(-1.85%)
Dec 24, 2009 12.09 12.09 11.98 12.04 1,744,235 +0.03(+0.21%)
Dec 23, 2009 12.01 12.36 11.81 12.01 7,268,552 +0.21(+1.81%)
Dec 22, 2009 11.12 11.95 11.04 11.80 7,624,565 +0.76(+6.89%)
Dec 21, 2009 11.28 11.28 10.89 11.04 6,266,789 -0.15(-1.37%)
Dec 18, 2009 11.33 11.50 10.72 11.19 23,964,308 -0.17(-1.51%)
Dec 17, 2009 11.45 11.57 11.25 11.36 5,845,197 -0.26(-2.28%)
Dec 16, 2009 10.99 11.76 10.95 11.62 10,389,077 +0.67(+6.08%)
Dec 15, 2009 11.16 11.24 10.92 10.96 5,243,645 -0.33(-2.95%)
Dec 14, 2009 11.20 11.31 11.19 11.29 3,286,821 -0.05(-0.45%)
Dec 11, 2009 11.09 11.36 10.99 11.34 4,496,051 +0.28(+2.55%)
Dec 10, 2009 11.23 11.31 11.02 11.06 2,061,434 -0.10(-0.92%)
Dec 09, 2009 11.24 11.27 11.03 11.16 2,677,351 +0.01(+0.08%)
Dec 08, 2009 11.21 11.43 11.09 11.15 2,964,213 -0.12(-1.06%)
Dec 07, 2009 11.68 11.69 11.20 11.27 4,218,500 -0.35(-3.01%)
Dec 04, 2009 11.70 11.84 11.39 11.62 4,905,027 +0.16(+1.42%)
Dec 03, 2009 11.80 11.80 11.43 11.46 6,290,838 -0.31(-2.61%)
Dec 02, 2009 12.12 12.15 11.66 11.77 6,009,772 +0.07(+0.58%)
Dec 01, 2009 11.67 11.98 11.59 11.70 4,714,852 +0.12(+1.03%)
Nov 30, 2009 11.68 11.77 11.42 11.58 2,863,731 -0.06(-0.51%)
Nov 27, 2009 11.52 11.84 11.46 11.64 1,645,402 -0.21(-1.80%)
Nov 25, 2009 11.78 11.97 11.68 11.86 2,619,137 +0.12(+1.02%)
Nov 24, 2009 12.03 12.03 11.68 11.74 4,194,380 -0.24(-2.00%)
Nov 23, 2009 12.24 12.45 11.80 11.98 5,368,544 -0.09(-0.78%)
Nov 20, 2009 12.20 12.34 11.94 12.07 5,111,343 -0.43(-3.42%)
Nov 19, 2009 12.68 12.68 12.15 12.50 4,502,116 -0.23(-1.81%)
Nov 18, 2009 12.64 13.08 12.57 12.73 3,615,558 -0.03(-0.27%)
Nov 17, 2009 12.86 13.02 12.63 12.76 3,224,760 -0.26(-1.97%)
Nov 16, 2009 12.98 13.22 12.90 13.02 3,200,561 +0.21(+1.60%)
Nov 13, 2009 12.96 13.12 12.68 12.81 3,576,179 -0.07(-0.53%)
Nov 12, 2009 13.45 13.45 12.78 12.88 5,416,450 -0.50(-3.77%)
Nov 11, 2009 12.93 13.45 12.86 13.39 8,589,821 +0.84(+6.68%)
Nov 10, 2009 12.98 13.11 12.43 12.55 5,281,446 -0.43(-3.29%)
Nov 09, 2009 12.83 13.00 12.66 12.98 5,422,411 +0.23(+1.81%)
Nov 06, 2009 12.72 13.27 12.51 12.74 6,459,721 -0.32(-2.42%)
Nov 05, 2009 13.09 13.63 12.69 13.06 5,211,755 +0.20(+1.53%)
Nov 04, 2009 12.92 13.39 12.74 12.86 6,445,900 +0.10(+0.80%)
Nov 03, 2009 11.98 12.80 11.97 12.76 5,189,950 +0.55(+4.48%)
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.