Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.98 14.20 13.94 14.20 16,199 +0.25(+1.79%)
Jan 28, 2010 13.98 14.01 13.86 13.95 12,919 -0.04(-0.29%)
Jan 27, 2010 13.88 14.04 13.86 13.99 12,602 +0.04(+0.29%)
Jan 26, 2010 13.87 14.08 13.87 13.95 23,884 +0.00(+0.00%)
Jan 25, 2010 13.81 14.00 13.67 13.95 20,380 +0.15(+1.09%)
Jan 22, 2010 13.75 13.90 13.22 13.80 11,505 +0.09(+0.66%)
Jan 21, 2010 14.20 14.20 13.71 13.71 11,399 -0.49(-3.45%)
Jan 20, 2010 14.15 14.30 14.01 14.20 31,809 -0.04(-0.28%)
Jan 19, 2010 14.32 14.32 13.95 14.24 33,907 -0.03(-0.21%)
Jan 15, 2010 14.27 14.27 14.27 14.27 56,800 +0.07(+0.49%)
Jan 14, 2010 14.14 14.50 14.01 14.20 24,864 +0.00(+0.00%)
Jan 13, 2010 14.59 14.62 14.19 14.20 14,676 -0.40(-2.74%)
Jan 12, 2010 14.65 14.65 14.02 14.60 9,155 -0.10(-0.68%)
Jan 11, 2010 14.40 14.75 14.40 14.70 32,859 +0.00(+0.00%)
Jan 08, 2010 14.37 14.70 14.21 14.70 22,900 +0.27(+1.87%)
Jan 07, 2010 14.31 14.50 14.13 14.43 5,701 +0.16(+1.12%)
Jan 06, 2010 14.45 14.50 14.26 14.27 8,300 -0.23(-1.59%)
Jan 05, 2010 14.43 14.69 14.38 14.50 18,088 +0.00(+0.00%)
Jan 04, 2010 14.48 15.00 14.24 14.50 13,905 +0.11(+0.76%)
Dec 31, 2009 14.23 14.39 14.39 14.39 14,300 +0.19(+1.34%)
Dec 30, 2009 13.69 14.49 13.69 14.20 41,243 +0.44(+3.20%)
Dec 29, 2009 13.71 13.88 13.47 13.76 12,700 +0.05(+0.36%)
Dec 28, 2009 13.55 13.77 13.47 13.71 15,454 +0.20(+1.48%)
Dec 24, 2009 13.20 13.59 13.20 13.51 11,075 +0.31(+2.35%)
Dec 23, 2009 13.08 13.37 13.08 13.20 30,705 +0.12(+0.92%)
Dec 22, 2009 12.74 13.73 12.64 13.08 28,327 +0.31(+2.43%)
Dec 21, 2009 12.77 12.84 12.60 12.77 9,096 -0.03(-0.23%)
Dec 18, 2009 11.90 12.84 11.90 12.80 41,837 +0.37(+2.98%)
Dec 17, 2009 12.83 12.84 12.43 12.43 4,100 -0.40(-3.12%)
Dec 16, 2009 12.39 12.83 12.32 12.83 11,949 +0.43(+3.47%)
Dec 15, 2009 12.15 12.50 12.00 12.40 14,055 +0.30(+2.48%)
Dec 14, 2009 12.24 12.29 12.00 12.10 13,789 -0.10(-0.82%)
Dec 11, 2009 12.39 12.39 12.17 12.20 3,267 -0.14(-1.13%)
Dec 10, 2009 12.51 12.70 12.30 12.34 3,431 -0.16(-1.28%)
Dec 09, 2009 12.48 12.51 12.36 12.50 8,300 +0.03(+0.24%)
Dec 08, 2009 12.44 13.00 12.41 12.47 6,376 -0.05(-0.40%)
Dec 07, 2009 12.82 12.82 12.31 12.52 6,911 -0.31(-2.42%)
Dec 04, 2009 12.95 12.95 12.51 12.83 7,080 +0.23(+1.83%)
Dec 03, 2009 12.60 12.62 12.42 12.60 7,356 +0.04(+0.32%)
Dec 02, 2009 12.91 12.91 12.50 12.56 10,758 -0.36(-2.79%)
Dec 01, 2009 12.91 13.00 12.76 12.92 4,881 +0.05(+0.39%)
Nov 30, 2009 12.29 12.87 12.29 12.87 25,445 +0.59(+4.80%)
Nov 27, 2009 12.36 12.58 12.28 12.28 3,800 -0.22(-1.76%)
Nov 25, 2009 12.48 12.54 12.48 12.50 1,700 +0.02(+0.16%)
Nov 24, 2009 12.56 12.57 12.41 12.48 4,199 -0.11(-0.87%)
Nov 23, 2009 12.45 12.59 12.28 12.59 7,500 +0.24(+1.94%)
Nov 20, 2009 12.25 12.58 12.13 12.35 11,725 +0.08(+0.65%)
Nov 19, 2009 12.38 12.59 12.15 12.27 7,357 -0.12(-0.97%)
Nov 18, 2009 12.35 12.51 12.02 12.39 4,640 +0.07(+0.57%)
Nov 17, 2009 12.44 12.57 12.32 12.32 7,111 -0.20(-1.60%)
Nov 16, 2009 12.00 12.55 12.00 12.52 11,016 +0.52(+4.33%)
Nov 13, 2009 11.98 12.00 11.85 12.00 17,661 +0.00(+0.00%)
Nov 12, 2009 12.25 12.25 11.82 12.00 6,552 -0.06(-0.50%)
Nov 11, 2009 12.08 12.34 11.98 12.06 15,026 +0.05(+0.42%)
Nov 10, 2009 12.15 12.85 12.01 12.01 6,196 -0.20(-1.64%)
Nov 09, 2009 12.34 12.40 12.10 12.21 9,863 -0.12(-0.97%)
Nov 06, 2009 12.40 12.48 12.20 12.33 7,798 -0.16(-1.28%)
Nov 05, 2009 12.49 12.49 12.20 12.49 20,871 -0.01(-0.08%)
Nov 04, 2009 12.35 12.66 12.08 12.50 39,243 +0.06(+0.48%)
Nov 03, 2009 12.34 12.55 12.07 12.44 27,665 +0.02(+0.16%)
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.