Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.48 13.62 13.35 13.43 26,060 +0.00(+0.00%)
Jan 28, 2010 13.56 13.76 13.40 13.43 150,375 +0.06(+0.45%)
Jan 27, 2010 13.41 13.42 13.30 13.37 81,950 -0.10(-0.74%)
Jan 26, 2010 13.57 13.65 13.43 13.47 40,179 -0.42(-3.02%)
Jan 25, 2010 13.91 13.92 13.86 13.89 33,641 +0.04(+0.29%)
Jan 22, 2010 13.93 14.00 13.82 13.85 119,490 -0.37(-2.60%)
Jan 21, 2010 14.39 14.39 14.20 14.22 64,991 -0.21(-1.46%)
Jan 20, 2010 14.54 14.55 14.28 14.43 60,395 -0.22(-1.50%)
Jan 19, 2010 14.48 14.66 14.46 14.65 44,037 +0.01(+0.07%)
Jan 15, 2010 14.72 14.64 14.64 14.64 41,800 -0.01(-0.07%)
Jan 14, 2010 14.66 14.70 14.62 14.65 23,035 +0.03(+0.21%)
Jan 13, 2010 14.50 14.62 14.45 14.62 39,545 +0.07(+0.48%)
Jan 12, 2010 14.67 14.68 14.52 14.55 53,172 -0.15(-1.02%)
Jan 11, 2010 14.80 14.80 14.66 14.70 98,519 +0.05(+0.34%)
Jan 08, 2010 14.61 14.67 14.61 14.65 29,355 +0.01(+0.07%)
Jan 07, 2010 14.71 14.74 14.62 14.64 52,382 -0.23(-1.55%)
Jan 06, 2010 14.75 14.91 14.75 14.87 54,219 +0.17(+1.16%)
Jan 05, 2010 14.68 14.73 14.57 14.70 110,751 +0.00(+0.00%)
Jan 04, 2010 14.52 14.74 14.51 14.70 94,138 +0.40(+2.80%)
Dec 31, 2009 14.33 14.30 14.30 14.30 73,300 +0.15(+1.06%)
Dec 30, 2009 14.16 14.18 14.10 14.15 24,108 +0.05(+0.35%)
Dec 29, 2009 14.12 14.14 14.03 14.10 15,000 -0.09(-0.63%)
Dec 28, 2009 14.15 14.20 14.11 14.19 30,515 +0.11(+0.78%)
Dec 24, 2009 14.06 14.13 14.06 14.08 6,997 +0.12(+0.86%)
Dec 23, 2009 13.98 13.99 13.94 13.96 19,619 +0.06(+0.43%)
Dec 22, 2009 13.88 13.95 13.88 13.90 19,936 +0.05(+0.36%)
Dec 21, 2009 13.77 13.96 13.75 13.85 59,430 +0.15(+1.09%)
Dec 18, 2009 13.61 13.76 13.61 13.70 74,287 +0.02(+0.15%)
Dec 17, 2009 13.64 13.69 13.60 13.68 104,783 -0.07(-0.51%)
Dec 16, 2009 13.73 13.79 13.69 13.75 160,970 -0.02(-0.15%)
Dec 15, 2009 13.79 13.84 13.77 13.77 41,730 -0.11(-0.79%)
Dec 14, 2009 13.90 13.90 13.85 13.88 54,010 +0.02(+0.14%)
Dec 11, 2009 13.86 13.93 13.80 13.86 67,612 +0.07(+0.51%)
Dec 10, 2009 13.68 13.79 13.68 13.79 32,088 -0.08(-0.58%)
Dec 09, 2009 13.77 13.88 13.77 13.87 53,528 +0.10(+0.73%)
Dec 08, 2009 13.86 13.87 13.73 13.77 27,645 -0.16(-1.15%)
Dec 07, 2009 13.92 13.99 13.89 13.93 24,067 +0.06(+0.43%)
Dec 04, 2009 14.03 14.03 13.70 13.87 101,907 +0.06(+0.43%)
Dec 03, 2009 13.97 14.00 13.78 13.81 41,356 -0.10(-0.72%)
Dec 02, 2009 13.97 14.02 13.91 13.91 28,163 -0.02(-0.14%)
Dec 01, 2009 13.88 13.97 13.85 13.93 22,212 +0.26(+1.90%)
Nov 30, 2009 13.59 13.70 13.58 13.67 51,385 -0.02(-0.15%)
Nov 27, 2009 13.58 13.72 13.45 13.69 32,836 -0.31(-2.21%)
Nov 25, 2009 14.11 14.14 13.97 14.00 175,653 -0.01(-0.07%)
Nov 24, 2009 14.01 14.09 13.91 14.01 38,737 -0.03(-0.21%)
Nov 23, 2009 14.11 14.24 14.02 14.04 75,153 +0.04(+0.29%)
Nov 20, 2009 14.44 14.44 13.91 14.00 103,345 +0.08(+0.57%)
Nov 19, 2009 13.89 13.96 13.82 13.92 67,432 -0.07(-0.50%)
Nov 18, 2009 14.01 14.05 13.96 13.99 120,072 -0.01(-0.07%)
Nov 17, 2009 14.17 14.17 13.98 14.00 297,317 -0.48(-3.31%)
Nov 16, 2009 14.59 14.82 14.39 14.48 136,636 +0.46(+3.28%)
Nov 13, 2009 13.93 14.04 13.94 14.02 17,279 +0.09(+0.65%)
Nov 12, 2009 13.97 14.04 13.87 13.93 8,817 -0.10(-0.71%)
Nov 11, 2009 14.00 14.13 13.92 14.03 31,283 +0.22(+1.59%)
Nov 10, 2009 13.83 13.87 13.75 13.81 37,851 -0.12(-0.86%)
Nov 09, 2009 13.71 13.93 13.66 13.93 22,701 +0.42(+3.11%)
Nov 06, 2009 13.44 13.61 13.44 13.51 25,109 -0.14(-1.03%)
Nov 05, 2009 13.48 13.65 13.48 13.65 26,370 +0.22(+1.64%)
Nov 04, 2009 13.41 13.57 13.41 13.43 16,040 +0.22(+1.67%)
Nov 03, 2009 13.11 13.21 13.11 13.21 29,053 -0.07(-0.53%)
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.