Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 15.45 15.59 15.16 15.59 22,159 +0.11(+0.71%)
Feb 25, 2010 15.30 15.53 15.30 15.48 3,326 -0.01(-0.06%)
Feb 24, 2010 15.46 15.51 15.38 15.49 5,108 -0.02(-0.13%)
Feb 23, 2010 15.02 15.68 15.00 15.51 19,051 -0.11(-0.70%)
Feb 22, 2010 16.00 16.00 15.61 15.62 7,902 -0.38(-2.38%)
Feb 19, 2010 15.99 16.09 15.95 16.00 12,526 +0.00(+0.00%)
Feb 18, 2010 16.05 16.05 15.91 16.00 5,094 +0.00(+0.00%)
Feb 17, 2010 15.98 16.02 15.88 16.00 5,000 +0.07(+0.44%)
Feb 16, 2010 16.05 16.25 15.79 15.93 3,907 -0.02(-0.13%)
Feb 12, 2010 16.09 15.95 15.95 15.95 10,400 -0.15(-0.93%)
Feb 11, 2010 15.42 16.26 15.41 16.10 41,272 +0.61(+3.94%)
Feb 10, 2010 15.34 15.50 15.08 15.49 14,500 +0.04(+0.26%)
Feb 09, 2010 15.34 15.49 15.03 15.45 10,010 +0.15(+0.98%)
Feb 08, 2010 15.22 15.50 15.22 15.30 6,666 +0.08(+0.53%)
Feb 05, 2010 14.68 15.31 14.40 15.22 9,085 +0.54(+3.68%)
Feb 04, 2010 14.84 14.84 14.36 14.68 11,710 -0.17(-1.14%)
Feb 03, 2010 14.76 14.90 14.73 14.85 10,199 +0.09(+0.61%)
Feb 02, 2010 14.46 14.90 14.46 14.76 17,162 +0.26(+1.79%)
Feb 01, 2010 14.20 14.65 14.20 14.50 9,454 +0.30(+2.11%)
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%)
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.