Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.80 14.01 13.70 13.79 3,974,933 -0.02(-0.13%)
Feb 25, 2010 13.62 13.94 13.50 13.81 7,811,021 -0.38(-2.69%)
Feb 24, 2010 14.03 14.34 13.97 14.19 4,984,401 +0.11(+0.81%)
Feb 23, 2010 14.17 14.31 13.96 14.08 3,779,969 -0.21(-1.44%)
Feb 22, 2010 14.07 14.33 13.92 14.28 3,706,497 +0.30(+2.16%)
Feb 19, 2010 13.79 14.05 13.78 13.98 3,569,917 +0.19(+1.36%)
Feb 18, 2010 13.69 13.92 13.67 13.79 1,849,973 +0.07(+0.52%)
Feb 17, 2010 13.56 13.73 13.55 13.72 1,897,269 +0.21(+1.56%)
Feb 16, 2010 13.26 13.51 13.15 13.51 2,180,845 +0.37(+2.80%)
Feb 12, 2010 12.91 13.14 13.14 13.14 11,587,065 +0.03(+0.25%)
Feb 11, 2010 13.22 13.22 12.91 13.11 3,017,365 +0.11(+0.82%)
Feb 10, 2010 12.86 13.14 12.81 13.00 3,409,770 +0.14(+1.06%)
Feb 09, 2010 12.74 12.95 12.67 12.87 2,526,697 +0.31(+2.49%)
Feb 08, 2010 12.74 12.92 12.47 12.55 2,881,376 -0.13(-1.04%)
Feb 05, 2010 12.73 12.77 12.32 12.69 4,031,755 -0.02(-0.18%)
Feb 04, 2010 12.94 12.94 12.59 12.71 3,973,936 -0.37(-2.85%)
Feb 03, 2010 13.26 13.40 13.03 13.08 2,059,094 -0.22(-1.69%)
Feb 02, 2010 12.92 13.32 12.90 13.31 2,586,349 +0.51(+3.96%)
Feb 01, 2010 12.69 12.88 12.66 12.80 2,781,046 +0.18(+1.44%)
Jan 29, 2010 12.70 12.81 12.59 12.62 4,647,545 -0.06(-0.47%)
Jan 28, 2010 12.92 12.92 12.45 12.68 2,958,977 -0.22(-1.67%)
Jan 27, 2010 13.00 13.06 12.73 12.89 3,956,251 -0.17(-1.33%)
Jan 26, 2010 13.08 13.14 12.82 13.07 5,193,068 -0.01(-0.09%)
Jan 25, 2010 13.30 13.37 12.97 13.08 2,921,186 -0.07(-0.55%)
Jan 22, 2010 13.24 13.28 13.04 13.15 5,422,432 -0.13(-0.98%)
Jan 21, 2010 13.57 13.62 13.27 13.28 7,515,473 -0.26(-1.93%)
Jan 20, 2010 13.42 13.68 13.21 13.54 17,699,638 -0.68(-4.79%)
Jan 19, 2010 14.12 14.35 14.09 14.22 2,692,102 +0.16(+1.12%)
Jan 15, 2010 14.16 14.07 14.07 14.07 8,868,056 -0.12(-0.83%)
Jan 14, 2010 14.21 14.34 14.02 14.18 2,106,497 -0.12(-0.86%)
Jan 13, 2010 14.31 14.35 13.92 14.31 3,194,821 -0.03(-0.23%)
Jan 12, 2010 14.22 14.37 14.18 14.34 3,278,937 +0.00(+0.02%)
Jan 11, 2010 14.00 14.37 13.94 14.34 4,332,296 +0.31(+2.20%)
Jan 08, 2010 13.63 14.12 13.63 14.03 3,237,190 +0.35(+2.56%)
Jan 07, 2010 13.48 13.70 13.38 13.68 4,346,370 +0.64(+4.89%)
Jan 06, 2010 12.84 13.10 12.82 13.04 2,696,525 +0.15(+1.19%)
Jan 05, 2010 12.68 12.91 12.42 12.89 4,189,925 -0.19(-1.45%)
Jan 04, 2010 12.77 13.21 12.77 13.08 1,919,088 +0.40(+3.16%)
Dec 31, 2009 13.01 12.68 12.68 12.68 8,247,629 -0.34(-2.58%)
Dec 30, 2009 13.01 13.12 12.97 13.01 1,494,004 -0.07(-0.51%)
Dec 29, 2009 13.16 13.18 13.04 13.08 1,732,998 -0.11(-0.81%)
Dec 28, 2009 13.14 13.23 12.99 13.19 2,232,723 +0.05(+0.39%)
Dec 24, 2009 13.13 13.20 13.09 13.14 547,585 -0.03(-0.19%)
Dec 23, 2009 13.05 13.21 13.03 13.16 1,544,139 +0.16(+1.23%)
Dec 22, 2009 12.89 13.02 12.80 13.00 1,643,684 +0.15(+1.15%)
Dec 21, 2009 12.83 12.95 12.79 12.85 1,769,672 +0.11(+0.84%)
Dec 18, 2009 12.87 12.87 12.67 12.75 4,171,140 -0.03(-0.27%)
Dec 17, 2009 12.59 12.83 12.56 12.78 2,639,258 +0.03(+0.20%)
Dec 16, 2009 12.85 12.90 12.70 12.76 2,758,870 -0.05(-0.42%)
Dec 15, 2009 12.87 12.92 12.77 12.81 2,973,133 -0.06(-0.47%)
Dec 14, 2009 12.81 12.88 12.78 12.87 1,770,504 +0.20(+1.61%)
Dec 11, 2009 12.54 12.70 12.44 12.67 1,601,116 +0.13(+1.00%)
Dec 10, 2009 12.56 12.61 12.47 12.54 1,651,592 +0.05(+0.43%)
Dec 09, 2009 12.49 12.59 12.26 12.49 3,632,455 +0.02(+0.13%)
Dec 08, 2009 12.47 12.55 12.27 12.47 3,074,649 -0.11(-0.87%)
Dec 07, 2009 12.54 12.77 12.50 12.58 3,447,182 +0.04(+0.33%)
Dec 04, 2009 12.56 12.65 12.25 12.54 3,563,768 +0.21(+1.71%)
Dec 03, 2009 12.26 12.54 12.26 12.33 2,136,552 +0.03(+0.26%)
Dec 02, 2009 12.27 12.42 12.20 12.30 2,466,514 -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.