Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.32 15.73 15.17 15.28 3,803,973 +0.02(+0.13%)
Jan 28, 2010 15.26 15.48 14.92 15.26 3,832,132 +0.13(+0.86%)
Jan 27, 2010 14.59 15.23 14.37 15.13 5,815,471 +0.54(+3.70%)
Jan 26, 2010 14.60 14.65 14.20 14.59 4,215,768 +0.31(+2.17%)
Jan 25, 2010 14.52 14.55 13.94 14.28 3,534,395 -0.07(-0.49%)
Jan 22, 2010 14.92 15.15 14.32 14.35 3,905,366 -0.61(-4.08%)
Jan 21, 2010 15.31 15.40 14.90 14.96 2,853,880 -0.36(-2.35%)
Jan 20, 2010 15.34 15.40 15.00 15.32 2,313,167 -0.13(-0.84%)
Jan 19, 2010 15.49 15.53 15.15 15.45 2,261,531 +0.15(+0.98%)
Jan 15, 2010 15.71 15.30 15.30 15.30 3,337,100 -0.38(-2.42%)
Jan 14, 2010 15.61 15.89 15.54 15.68 3,633,121 -0.06(-0.38%)
Jan 13, 2010 15.77 15.84 15.37 15.74 4,666,586 +0.02(+0.13%)
Jan 12, 2010 16.00 16.00 15.03 15.72 10,449,402 -0.66(-4.03%)
Jan 11, 2010 16.33 16.47 15.93 16.38 7,875,216 +0.41(+2.57%)
Jan 08, 2010 15.64 16.04 15.50 15.97 5,650,782 +0.17(+1.08%)
Jan 07, 2010 14.84 16.29 14.80 15.80 12,170,519 +1.44(+10.03%)
Jan 06, 2010 14.45 14.48 14.19 14.36 2,616,611 -0.10(-0.69%)
Jan 05, 2010 13.93 14.51 13.46 14.46 6,768,951 +0.44(+3.14%)
Jan 04, 2010 13.90 14.04 13.60 14.02 3,229,547 +0.34(+2.49%)
Dec 31, 2009 13.87 13.68 13.68 13.68 2,336,600 -0.14(-1.01%)
Dec 30, 2009 13.61 13.95 13.56 13.82 2,981,184 +0.02(+0.14%)
Dec 29, 2009 13.84 13.91 13.51 13.80 1,929,820 -0.02(-0.14%)
Dec 28, 2009 14.12 14.21 13.68 13.82 2,225,604 -0.26(-1.85%)
Dec 24, 2009 14.15 14.15 14.02 14.08 1,490,903 +0.03(+0.21%)
Dec 23, 2009 14.05 14.46 13.82 14.05 6,212,868 +0.25(+1.81%)
Dec 22, 2009 13.01 13.98 12.91 13.80 6,517,173 +0.89(+6.89%)
Dec 21, 2009 13.20 13.20 12.74 12.91 5,356,601 -0.18(-1.38%)
Dec 18, 2009 13.26 13.45 12.54 13.09 20,483,732 -0.20(-1.50%)
Dec 17, 2009 13.40 13.54 13.16 13.29 4,996,241 -0.31(-2.28%)
Dec 16, 2009 12.86 13.76 12.81 13.60 8,880,167 +0.78(+6.08%)
Dec 15, 2009 13.06 13.15 12.77 12.82 4,482,058 -0.39(-2.95%)
Dec 14, 2009 13.10 13.23 13.09 13.21 2,809,443 -0.06(-0.45%)
Dec 11, 2009 12.98 13.29 12.86 13.27 3,843,045 +0.33(+2.55%)
Dec 10, 2009 13.14 13.23 12.89 12.94 1,762,032 -0.12(-0.92%)
Dec 09, 2009 13.15 13.18 12.90 13.06 2,288,493 +0.01(+0.08%)
Dec 08, 2009 13.11 13.37 12.97 13.05 2,533,691 -0.14(-1.06%)
Dec 07, 2009 13.66 13.68 13.10 13.19 3,605,805 -0.41(-3.01%)
Dec 04, 2009 13.69 13.85 13.32 13.60 4,192,621 +0.19(+1.42%)
Dec 03, 2009 13.81 13.81 13.37 13.41 5,377,157 -0.36(-2.61%)
Dec 02, 2009 14.18 14.22 13.64 13.77 5,136,913 +0.08(+0.58%)
Dec 01, 2009 13.65 14.02 13.55 13.69 4,030,067 +0.14(+1.03%)
Nov 30, 2009 13.67 13.77 13.37 13.55 2,447,803 -0.07(-0.51%)
Nov 27, 2009 13.48 13.85 13.41 13.62 1,406,424 -0.25(-1.80%)
Nov 25, 2009 13.78 14.00 13.67 13.87 2,238,734 +0.14(+1.02%)
Nov 24, 2009 14.07 14.07 13.66 13.73 3,585,188 -0.28(-2.00%)
Nov 23, 2009 14.32 14.57 13.80 14.01 4,588,817 -0.11(-0.78%)
Nov 20, 2009 14.27 14.44 13.97 14.12 4,368,972 -0.50(-3.42%)
Nov 19, 2009 14.84 14.84 14.21 14.62 3,848,229 -0.27(-1.81%)
Nov 18, 2009 14.79 15.30 14.71 14.89 3,090,435 -0.04(-0.27%)
Nov 17, 2009 15.05 15.23 14.78 14.93 2,756,396 -0.30(-1.97%)
Nov 16, 2009 15.19 15.47 15.09 15.23 2,735,712 +0.24(+1.60%)
Nov 13, 2009 15.16 15.35 14.84 14.99 3,056,775 -0.08(-0.53%)
Nov 12, 2009 15.73 15.73 14.95 15.07 4,629,765 -0.59(-3.77%)
Nov 11, 2009 15.13 15.74 15.05 15.66 7,342,235 +0.98(+6.68%)
Nov 10, 2009 15.19 15.34 14.54 14.68 4,514,369 -0.50(-3.29%)
Nov 09, 2009 15.01 15.21 14.81 15.18 4,634,860 +0.27(+1.81%)
Nov 06, 2009 14.88 15.53 14.64 14.91 5,521,511 -0.37(-2.42%)
Nov 05, 2009 15.31 15.95 14.85 15.28 4,454,800 +0.23(+1.53%)
Nov 04, 2009 15.11 15.66 14.91 15.05 5,509,698 +0.12(+0.80%)
Nov 03, 2009 14.02 14.97 14.00 14.93 4,436,162 +0.64(+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.