Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.68 14.91 14.58 14.67 3,735,582 -0.02(-0.13%)
Feb 25, 2010 14.49 14.84 14.37 14.69 7,340,680 -0.41(-2.70%)
Feb 24, 2010 14.93 15.26 14.86 15.10 4,684,265 +0.12(+0.81%)
Feb 23, 2010 15.08 15.23 14.86 14.98 3,552,358 -0.22(-1.44%)
Feb 22, 2010 14.97 15.25 14.81 15.20 3,483,310 +0.32(+2.16%)
Feb 19, 2010 14.67 14.95 14.67 14.88 3,354,954 +0.20(+1.36%)
Feb 18, 2010 14.57 14.81 14.54 14.68 1,738,577 +0.08(+0.52%)
Feb 17, 2010 14.43 14.61 14.42 14.60 1,783,025 +0.22(+1.56%)
Feb 16, 2010 14.10 14.38 14.00 14.38 2,049,525 +0.39(+2.80%)
Feb 12, 2010 13.74 13.98 13.98 13.98 10,889,349 +0.03(+0.25%)
Feb 11, 2010 14.07 14.07 13.74 13.95 2,835,674 +0.11(+0.82%)
Feb 10, 2010 13.69 13.98 13.63 13.84 3,204,451 +0.15(+1.06%)
Feb 09, 2010 13.55 13.78 13.48 13.69 2,374,552 +0.33(+2.49%)
Feb 08, 2010 13.55 13.75 13.27 13.36 2,707,874 -0.14(-1.04%)
Feb 05, 2010 13.54 13.59 13.11 13.50 3,788,983 -0.02(-0.18%)
Feb 04, 2010 13.77 13.77 13.40 13.52 3,734,646 -0.40(-2.85%)
Feb 03, 2010 14.11 14.26 13.87 13.92 1,935,105 -0.24(-1.69%)
Feb 02, 2010 13.75 14.17 13.73 14.16 2,430,612 +0.54(+3.96%)
Feb 01, 2010 13.50 13.71 13.47 13.62 2,613,585 +0.19(+1.44%)
Jan 29, 2010 13.51 13.63 13.39 13.43 4,367,693 -0.06(-0.48%)
Jan 28, 2010 13.74 13.74 13.24 13.49 2,780,802 -0.23(-1.67%)
Jan 27, 2010 13.84 13.90 13.55 13.72 3,718,025 -0.19(-1.33%)
Jan 26, 2010 13.92 13.98 13.64 13.90 4,880,367 -0.01(-0.09%)
Jan 25, 2010 14.16 14.23 13.80 13.92 2,745,287 -0.08(-0.55%)
Jan 22, 2010 14.09 14.13 13.88 13.99 5,095,920 -0.14(-0.98%)
Jan 21, 2010 14.44 14.50 14.12 14.13 7,062,928 -0.28(-1.93%)
Jan 20, 2010 14.28 14.55 14.06 14.41 16,633,853 -0.73(-4.79%)
Jan 19, 2010 15.02 15.27 14.99 15.14 2,529,997 +0.17(+1.12%)
Jan 15, 2010 15.07 14.97 14.97 14.97 8,334,066 -0.13(-0.83%)
Jan 14, 2010 15.12 15.26 14.92 15.09 1,979,654 -0.13(-0.86%)
Jan 13, 2010 15.23 15.27 14.81 15.22 3,002,445 -0.03(-0.23%)
Jan 12, 2010 15.13 15.29 15.08 15.26 3,081,496 +0.00(+0.02%)
Jan 11, 2010 14.89 15.29 14.83 15.26 4,071,426 +0.33(+2.20%)
Jan 08, 2010 14.50 15.02 14.50 14.93 3,042,262 +0.37(+2.56%)
Jan 07, 2010 14.35 14.58 14.24 14.56 4,084,653 +0.68(+4.89%)
Jan 06, 2010 13.66 13.94 13.64 13.88 2,534,153 +0.16(+1.19%)
Jan 05, 2010 13.49 13.74 13.21 13.71 3,937,629 -0.20(-1.45%)
Jan 04, 2010 13.58 14.06 13.58 13.92 1,803,530 +0.43(+3.16%)
Dec 31, 2009 13.84 13.49 13.49 13.49 7,750,997 -0.36(-2.58%)
Dec 30, 2009 13.85 13.96 13.80 13.85 1,404,043 -0.07(-0.51%)
Dec 29, 2009 14.01 14.03 13.87 13.92 1,628,646 -0.11(-0.81%)
Dec 28, 2009 13.98 14.07 13.83 14.03 2,098,279 +0.05(+0.39%)
Dec 24, 2009 13.98 14.05 13.93 13.98 514,612 -0.03(-0.19%)
Dec 23, 2009 13.89 14.06 13.86 14.01 1,451,159 +0.17(+1.23%)
Dec 22, 2009 13.71 13.86 13.62 13.84 1,544,709 +0.16(+1.15%)
Dec 21, 2009 13.66 13.78 13.61 13.68 1,663,111 +0.11(+0.84%)
Dec 18, 2009 13.70 13.70 13.48 13.56 3,919,975 -0.04(-0.27%)
Dec 17, 2009 13.39 13.65 13.36 13.60 2,480,335 +0.03(+0.20%)
Dec 16, 2009 13.67 13.73 13.52 13.57 2,592,744 -0.06(-0.42%)
Dec 15, 2009 13.70 13.75 13.59 13.63 2,794,105 -0.06(-0.47%)
Dec 14, 2009 13.64 13.71 13.60 13.70 1,663,893 +0.22(+1.61%)
Dec 11, 2009 13.35 13.52 13.24 13.48 1,504,705 +0.15(+1.12%)
Dec 10, 2009 13.35 13.40 13.26 13.33 1,553,949 +0.06(+0.43%)
Dec 09, 2009 13.28 13.38 13.03 13.27 3,417,703 +0.02(+0.13%)
Dec 08, 2009 13.26 13.34 13.04 13.26 2,892,874 -0.12(-0.87%)
Dec 07, 2009 13.33 13.58 13.29 13.37 3,243,383 +0.04(+0.33%)
Dec 04, 2009 13.34 13.45 13.02 13.33 3,353,077 +0.22(+1.71%)
Dec 03, 2009 13.03 13.32 13.03 13.10 2,010,238 +0.03(+0.26%)
Dec 02, 2009 13.04 13.20 12.96 13.07 2,320,692 -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.