Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.27 12.43 12.04 12.04 263,345 -0.14(-1.18%)
Jan 28, 2010 12.53 12.53 12.19 12.19 237,911 -0.17(-1.39%)
Jan 27, 2010 12.08 12.38 11.96 12.36 303,788 +0.40(+3.35%)
Jan 26, 2010 11.97 12.09 11.85 11.96 368,624 -0.02(-0.20%)
Jan 25, 2010 12.21 12.25 11.95 11.98 355,035 +0.00(+0.03%)
Jan 22, 2010 12.34 12.42 11.97 11.98 575,159 -0.21(-1.76%)
Jan 21, 2010 12.33 12.49 11.97 12.19 1,066,596 -0.06(-0.45%)
Jan 20, 2010 12.30 12.58 12.21 12.25 393,093 -0.23(-1.88%)
Jan 19, 2010 12.35 12.70 12.24 12.48 491,152 +0.18(+1.45%)
Jan 15, 2010 11.82 12.30 12.30 12.30 4,813,790 -0.62(-4.82%)
Jan 14, 2010 12.97 13.14 12.89 12.93 244,408 -0.03(-0.25%)
Jan 13, 2010 12.58 13.04 12.43 12.96 336,857 +0.38(+3.00%)
Jan 12, 2010 12.61 12.90 12.47 12.58 567,826 -0.19(-1.49%)
Jan 11, 2010 12.84 13.02 12.44 12.77 678,503 -0.07(-0.53%)
Jan 08, 2010 12.66 13.03 12.37 12.84 1,617,530 -0.99(-7.18%)
Jan 07, 2010 13.59 14.14 13.52 13.83 916,659 +0.27(+2.02%)
Jan 06, 2010 13.22 13.57 13.17 13.56 547,466 +0.32(+2.40%)
Jan 05, 2010 13.48 13.68 13.13 13.24 535,464 -0.19(-1.42%)
Jan 04, 2010 13.22 13.43 13.11 13.43 202,276 +0.44(+3.42%)
Dec 31, 2009 13.20 12.99 12.99 12.99 374,708 -0.22(-1.68%)
Dec 30, 2009 13.20 13.32 13.07 13.21 166,533 -0.02(-0.18%)
Dec 29, 2009 13.16 13.30 13.05 13.23 183,329 -0.02(-0.15%)
Dec 28, 2009 13.61 13.84 12.99 13.25 588,319 -0.35(-2.54%)
Dec 24, 2009 13.38 13.64 13.38 13.60 65,430 +0.23(+1.75%)
Dec 23, 2009 13.19 13.42 13.19 13.36 98,144 +0.21(+1.63%)
Dec 22, 2009 13.42 13.45 13.12 13.15 286,898 -0.26(-1.93%)
Dec 21, 2009 13.43 13.56 13.24 13.41 226,952 +0.11(+0.84%)
Dec 18, 2009 13.27 13.37 12.93 13.30 563,102 +0.17(+1.30%)
Dec 17, 2009 13.51 13.54 13.10 13.12 220,689 -0.44(-3.28%)
Dec 16, 2009 13.79 13.87 13.44 13.57 124,935 -0.05(-0.35%)
Dec 15, 2009 13.83 13.83 13.55 13.62 293,357 -0.32(-2.28%)
Dec 14, 2009 13.88 13.96 13.75 13.93 226,892 +0.52(+3.85%)
Dec 11, 2009 14.09 14.30 13.41 13.42 618,311 -0.52(-3.76%)
Dec 10, 2009 14.06 14.20 13.82 13.94 245,980 -0.12(-0.82%)
Dec 09, 2009 14.06 14.17 13.77 14.06 304,840 +0.09(+0.65%)
Dec 08, 2009 13.74 14.34 13.55 13.97 244,789 +0.15(+1.09%)
Dec 07, 2009 13.33 13.84 13.19 13.82 464,879 +0.49(+3.66%)
Dec 04, 2009 13.40 13.49 12.83 13.33 274,637 +0.31(+2.35%)
Dec 03, 2009 13.74 13.92 12.97 13.02 223,963 -0.62(-4.57%)
Dec 02, 2009 13.84 14.05 13.58 13.64 165,433 -0.15(-1.12%)
Dec 01, 2009 13.63 13.88 13.53 13.80 203,050 +0.36(+2.66%)
Nov 30, 2009 13.38 13.47 13.01 13.44 167,817 +0.04(+0.30%)
Nov 27, 2009 13.50 13.81 13.40 13.40 87,595 -0.36(-2.60%)
Nov 25, 2009 13.70 13.88 13.61 13.76 105,001 +0.20(+1.49%)
Nov 24, 2009 13.61 13.78 13.32 13.56 152,686 -0.03(-0.23%)
Nov 23, 2009 13.44 13.96 13.44 13.59 205,185 +0.30(+2.24%)
Nov 20, 2009 12.87 13.38 12.60 13.29 297,943 +0.35(+2.73%)
Nov 19, 2009 13.12 13.14 12.84 12.94 494,244 -0.22(-1.69%)
Nov 18, 2009 13.55 13.58 12.89 13.16 444,636 -0.42(-3.13%)
Nov 17, 2009 13.62 13.68 13.40 13.59 209,222 -0.07(-0.52%)
Nov 16, 2009 13.73 13.90 13.38 13.66 365,312 +0.12(+0.85%)
Nov 13, 2009 13.53 13.62 13.18 13.54 384,370 +0.13(+0.95%)
Nov 12, 2009 14.10 14.31 13.41 13.41 360,905 -0.76(-5.38%)
Nov 11, 2009 14.16 14.35 13.94 14.18 121,480 +0.24(+1.71%)
Nov 10, 2009 14.10 14.38 13.79 13.94 235,831 -0.25(-1.79%)
Nov 09, 2009 14.45 14.61 14.14 14.19 177,500 -0.15(-1.02%)
Nov 06, 2009 14.00 14.79 13.98 14.34 276,760 +0.21(+1.49%)
Nov 05, 2009 13.70 14.14 13.66 14.13 256,788 +0.64(+4.71%)
Nov 04, 2009 13.74 13.93 13.46 13.49 329,456 -0.34(-2.44%)
Nov 03, 2009 13.52 13.95 13.52 13.83 195,931 +0.13(+0.99%)
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.