Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.26 13.40 13.16 13.28 827,091 +0.09(+0.68%)
Jan 28, 2010 13.44 13.44 12.75 13.19 1,905,025 -0.30(-2.22%)
Jan 27, 2010 13.47 13.57 13.37 13.49 738,923 +0.06(+0.45%)
Jan 26, 2010 13.60 13.65 13.43 13.43 570,433 -0.20(-1.47%)
Jan 25, 2010 13.65 13.69 13.41 13.63 699,680 +0.03(+0.22%)
Jan 22, 2010 13.62 13.79 13.55 13.60 668,087 -0.01(-0.07%)
Jan 21, 2010 13.71 13.80 13.56 13.61 699,355 -0.05(-0.37%)
Jan 20, 2010 13.63 13.78 13.56 13.66 401,111 -0.05(-0.36%)
Jan 19, 2010 13.55 13.79 13.55 13.71 640,239 +0.13(+0.96%)
Jan 15, 2010 13.70 13.58 13.58 13.58 732,800 -0.11(-0.80%)
Jan 14, 2010 13.73 13.78 13.66 13.69 532,343 -0.03(-0.22%)
Jan 13, 2010 13.64 13.80 13.63 13.72 357,906 +0.09(+0.66%)
Jan 12, 2010 13.66 13.81 13.60 13.63 540,871 -0.13(-0.94%)
Jan 11, 2010 13.83 13.83 13.70 13.76 394,656 +0.03(+0.22%)
Jan 08, 2010 13.67 13.75 13.64 13.73 426,689 +0.04(+0.29%)
Jan 07, 2010 13.68 13.75 13.51 13.69 558,829 +0.07(+0.51%)
Jan 06, 2010 13.62 13.70 13.56 13.62 489,342 +0.00(+0.00%)
Jan 05, 2010 13.66 13.75 13.57 13.62 614,809 -0.06(-0.44%)
Jan 04, 2010 13.67 13.82 13.56 13.68 876,354 +0.03(+0.22%)
Dec 31, 2009 13.98 13.65 13.65 13.65 674,000 -0.27(-1.94%)
Dec 30, 2009 13.93 14.09 13.81 13.92 998,714 -0.13(-0.93%)
Dec 29, 2009 14.13 14.13 13.73 14.05 1,247,954 -0.56(-3.83%)
Dec 28, 2009 14.65 14.67 14.54 14.61 1,280,747 +0.04(+0.27%)
Dec 24, 2009 14.66 14.67 14.40 14.57 708,935 -0.02(-0.14%)
Dec 23, 2009 14.38 14.65 14.38 14.59 1,138,468 +0.21(+1.46%)
Dec 22, 2009 14.35 14.40 14.25 14.38 722,568 +0.14(+0.98%)
Dec 21, 2009 14.34 14.34 14.12 14.24 850,200 +0.01(+0.07%)
Dec 18, 2009 14.47 14.48 14.23 14.23 1,395,044 -0.13(-0.91%)
Dec 17, 2009 14.39 14.45 14.30 14.36 567,186 -0.09(-0.62%)
Dec 16, 2009 14.43 14.51 14.34 14.45 1,039,704 +0.12(+0.84%)
Dec 15, 2009 14.59 14.62 14.26 14.33 1,345,376 -0.26(-1.78%)
Dec 14, 2009 14.41 14.59 14.33 14.59 1,096,579 +0.13(+0.90%)
Dec 11, 2009 14.26 14.47 14.11 14.46 917,267 +0.12(+0.84%)
Dec 10, 2009 14.43 14.46 14.21 14.34 541,113 -0.03(-0.21%)
Dec 09, 2009 14.42 14.45 14.29 14.37 475,222 +0.00(+0.00%)
Dec 08, 2009 14.23 14.44 14.16 14.37 603,421 +0.13(+0.91%)
Dec 07, 2009 14.13 14.29 14.03 14.24 440,280 +0.10(+0.71%)
Dec 04, 2009 14.43 14.52 14.00 14.14 1,072,479 -0.13(-0.91%)
Dec 03, 2009 14.32 14.48 14.24 14.27 634,009 -0.03(-0.21%)
Dec 02, 2009 14.35 14.50 14.27 14.30 514,952 -0.05(-0.35%)
Dec 01, 2009 14.36 14.45 14.16 14.35 748,177 +0.07(+0.49%)
Nov 30, 2009 13.79 14.29 13.72 14.28 770,316 +0.50(+3.63%)
Nov 27, 2009 13.86 13.90 13.75 13.78 317,700 -0.17(-1.22%)
Nov 25, 2009 14.04 14.08 13.91 13.95 390,715 -0.04(-0.29%)
Nov 24, 2009 13.99 14.09 13.78 13.99 500,297 +0.00(+0.00%)
Nov 23, 2009 14.16 14.25 13.96 13.99 622,441 -0.09(-0.64%)
Nov 20, 2009 13.92 14.20 13.91 14.08 722,822 +0.10(+0.72%)
Nov 19, 2009 14.02 14.10 13.82 13.98 767,082 -0.05(-0.36%)
Nov 18, 2009 13.72 14.03 13.63 14.03 638,100 +0.34(+2.48%)
Nov 17, 2009 13.62 13.74 13.57 13.69 794,826 +0.05(+0.37%)
Nov 16, 2009 13.38 13.72 13.30 13.64 766,891 +0.40(+3.02%)
Nov 13, 2009 13.17 13.24 13.04 13.24 463,337 +0.11(+0.84%)
Nov 12, 2009 13.38 13.48 13.11 13.13 556,434 -0.26(-1.94%)
Nov 11, 2009 13.39 13.56 13.25 13.39 557,275 +0.13(+0.98%)
Nov 10, 2009 13.43 13.43 13.20 13.26 662,759 -0.18(-1.34%)
Nov 09, 2009 13.12 13.46 13.12 13.44 1,128,734 +0.61(+4.75%)
Nov 06, 2009 12.86 13.03 12.75 12.83 584,192 -0.15(-1.16%)
Nov 05, 2009 12.63 12.98 12.61 12.98 912,719 +0.39(+3.10%)
Nov 04, 2009 12.98 13.00 12.58 12.59 613,802 -0.30(-2.33%)
Nov 03, 2009 12.71 12.89 12.60 12.89 583,840 +0.09(+0.70%)
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.