Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.40 13.55 13.25 13.28 218,018 -0.05(-0.38%)
Jan 28, 2010 13.52 13.70 13.29 13.33 230,566 -0.21(-1.55%)
Jan 27, 2010 13.64 14.00 13.33 13.54 348,290 -0.19(-1.38%)
Jan 26, 2010 13.89 14.00 13.69 13.73 181,178 -0.19(-1.36%)
Jan 25, 2010 14.28 14.44 13.71 13.92 326,388 -0.31(-2.18%)
Jan 22, 2010 14.88 14.96 14.23 14.23 342,632 -0.68(-4.56%)
Jan 21, 2010 15.39 15.39 14.83 14.91 223,424 -0.40(-2.61%)
Jan 20, 2010 15.51 15.54 15.25 15.31 266,113 -0.26(-1.67%)
Jan 19, 2010 15.37 15.63 15.05 15.57 400,300 +0.29(+1.90%)
Jan 15, 2010 15.43 15.28 15.28 15.28 610,800 -0.08(-0.52%)
Jan 14, 2010 15.15 15.49 15.14 15.36 429,512 +0.29(+1.92%)
Jan 13, 2010 14.75 15.15 14.72 15.07 449,436 +0.39(+2.66%)
Jan 12, 2010 14.73 14.87 14.55 14.68 333,989 -0.10(-0.68%)
Jan 11, 2010 14.30 14.99 14.24 14.78 405,649 +0.63(+4.45%)
Jan 08, 2010 13.99 14.26 13.79 14.15 269,341 +0.17(+1.22%)
Jan 07, 2010 13.99 14.10 13.76 13.98 299,281 -0.06(-0.43%)
Jan 06, 2010 14.02 14.20 13.90 14.04 338,612 +0.08(+0.57%)
Jan 05, 2010 13.95 14.08 13.71 13.96 528,326 +0.39(+2.87%)
Jan 04, 2010 13.78 13.80 13.49 13.57 410,587 -0.21(-1.52%)
Dec 31, 2009 13.69 13.78 13.78 13.78 357,000 +0.02(+0.15%)
Dec 30, 2009 13.65 13.87 13.58 13.76 350,180 +0.08(+0.58%)
Dec 29, 2009 13.45 13.71 13.32 13.68 241,407 +0.24(+1.79%)
Dec 28, 2009 13.47 13.55 13.39 13.44 197,281 -0.07(-0.52%)
Dec 24, 2009 13.36 13.58 13.21 13.51 103,906 +0.20(+1.50%)
Dec 23, 2009 12.71 13.34 12.71 13.31 393,927 +0.61(+4.80%)
Dec 22, 2009 12.79 12.79 12.66 12.70 512,668 -0.09(-0.70%)
Dec 21, 2009 12.90 12.94 12.76 12.79 396,349 -0.10(-0.78%)
Dec 18, 2009 13.40 13.40 12.84 12.89 833,787 -0.42(-3.16%)
Dec 17, 2009 13.28 13.45 13.13 13.31 390,009 -0.07(-0.52%)
Dec 16, 2009 13.34 13.48 13.27 13.38 449,835 +0.07(+0.53%)
Dec 15, 2009 13.02 13.37 12.97 13.31 365,803 +0.30(+2.31%)
Dec 14, 2009 12.93 13.03 12.81 13.01 361,130 +0.02(+0.15%)
Dec 11, 2009 12.74 13.05 12.72 12.99 241,679 +0.30(+2.36%)
Dec 10, 2009 12.97 13.03 12.65 12.69 189,636 -0.28(-2.16%)
Dec 09, 2009 12.90 13.00 12.78 12.97 216,891 +0.08(+0.62%)
Dec 08, 2009 12.90 12.99 12.72 12.89 442,146 -0.10(-0.77%)
Dec 07, 2009 13.10 13.19 12.93 12.99 299,589 -0.14(-1.07%)
Dec 04, 2009 12.90 13.16 12.76 13.13 264,347 +0.42(+3.30%)
Dec 03, 2009 13.01 13.06 12.71 12.71 296,616 -0.23(-1.78%)
Dec 02, 2009 13.07 13.20 12.79 12.94 433,570 -0.09(-0.69%)
Dec 01, 2009 13.15 13.42 12.84 13.03 769,136 +0.46(+3.66%)
Nov 30, 2009 12.86 12.99 12.47 12.57 460,551 -0.29(-2.26%)
Nov 27, 2009 12.77 13.04 12.74 12.86 203,069 -0.09(-0.69%)
Nov 25, 2009 13.23 13.24 12.74 12.95 410,612 -0.28(-2.12%)
Nov 24, 2009 13.18 13.28 13.09 13.23 394,461 +0.02(+0.15%)
Nov 23, 2009 13.40 13.51 12.84 13.21 710,331 -0.02(-0.15%)
Nov 20, 2009 13.27 13.41 13.22 13.23 465,713 -0.04(-0.30%)
Nov 19, 2009 13.48 13.58 13.27 13.27 765,943 -0.32(-2.35%)
Nov 18, 2009 13.65 13.83 13.31 13.59 608,802 -0.04(-0.29%)
Nov 17, 2009 13.83 13.92 13.62 13.63 345,103 -0.20(-1.45%)
Nov 16, 2009 13.87 13.96 13.74 13.83 255,581 -0.09(-0.65%)
Nov 13, 2009 13.79 14.00 13.64 13.92 148,117 +0.16(+1.16%)
Nov 12, 2009 14.07 14.40 13.73 13.76 340,600 -0.34(-2.41%)
Nov 11, 2009 14.09 14.40 14.02 14.10 321,180 +0.06(+0.43%)
Nov 10, 2009 14.06 14.37 13.96 14.04 200,523 -0.04(-0.28%)
Nov 09, 2009 14.89 15.00 13.96 14.08 723,498 -0.79(-5.31%)
Nov 06, 2009 14.75 15.17 14.65 14.87 126,581 -0.06(-0.40%)
Nov 05, 2009 14.59 15.05 14.59 14.93 202,950 +0.39(+2.68%)
Nov 04, 2009 14.78 14.92 14.45 14.54 203,143 -0.26(-1.76%)
Nov 03, 2009 14.25 14.81 14.24 14.80 332,810 +0.52(+3.64%)
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.