Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.12 14.23 14.08 14.18 891,564 +0.06(+0.40%)
Feb 25, 2010 14.04 14.14 13.87 14.12 1,140,001 -0.01(-0.06%)
Feb 24, 2010 14.18 14.21 14.11 14.13 958,469 -0.02(-0.12%)
Feb 23, 2010 14.28 14.35 14.08 14.15 1,086,539 -0.16(-1.14%)
Feb 22, 2010 14.38 14.42 14.30 14.31 1,174,169 -0.03(-0.18%)
Feb 19, 2010 14.29 14.35 14.20 14.34 1,760,507 +0.00(+0.00%)
Feb 18, 2010 14.17 14.35 14.17 14.34 982,296 +0.17(+1.19%)
Feb 17, 2010 14.20 14.22 14.09 14.17 1,565,371 -0.01(-0.04%)
Feb 16, 2010 14.23 14.27 14.11 14.17 1,871,273 +0.02(+0.14%)
Feb 12, 2010 14.09 14.15 14.15 14.15 1,269,191 -0.01(-0.04%)
Feb 11, 2010 13.89 14.17 13.80 14.16 1,510,690 +0.31(+2.21%)
Feb 10, 2010 13.67 13.91 13.65 13.85 1,799,105 +0.20(+1.50%)
Feb 09, 2010 13.51 13.69 13.48 13.65 1,601,411 +0.24(+1.79%)
Feb 08, 2010 13.69 13.69 13.41 13.41 2,305,752 -0.28(-2.02%)
Feb 05, 2010 13.53 13.69 13.46 13.68 3,445,677 +0.20(+1.52%)
Feb 04, 2010 13.31 13.60 13.30 13.48 2,693,001 +0.18(+1.34%)
Feb 03, 2010 13.34 13.44 13.15 13.30 1,741,174 -0.09(-0.65%)
Feb 02, 2010 13.19 13.45 13.16 13.39 2,073,492 +0.22(+1.71%)
Feb 01, 2010 13.16 13.26 13.13 13.16 1,021,954 +0.01(+0.08%)
Jan 29, 2010 13.32 13.32 13.14 13.15 1,652,646 -0.13(-0.96%)
Jan 28, 2010 13.36 13.39 13.28 13.28 1,463,552 -0.01(-0.08%)
Jan 27, 2010 13.22 13.31 13.15 13.29 1,788,804 +0.06(+0.46%)
Jan 26, 2010 13.28 13.28 13.12 13.23 1,339,963 -0.12(-0.88%)
Jan 25, 2010 13.30 13.40 13.16 13.35 1,824,015 +0.10(+0.73%)
Jan 22, 2010 13.37 13.38 13.24 13.25 1,356,591 -0.15(-1.14%)
Jan 21, 2010 13.61 13.64 13.36 13.40 1,161,739 -0.22(-1.65%)
Jan 20, 2010 13.67 13.67 13.50 13.63 1,590,516 -0.15(-1.11%)
Jan 19, 2010 13.86 13.90 13.69 13.78 1,318,702 -0.03(-0.22%)
Jan 15, 2010 14.00 13.81 13.81 13.81 1,249,418 -0.15(-1.10%)
Jan 14, 2010 13.96 14.09 13.92 13.97 1,694,238 -0.01(-0.07%)
Jan 13, 2010 14.00 14.09 13.89 13.98 2,035,833 +0.11(+0.77%)
Jan 12, 2010 13.63 13.90 13.54 13.87 1,974,821 +0.19(+1.38%)
Jan 11, 2010 13.82 13.88 13.67 13.68 1,301,918 -0.12(-0.89%)
Jan 08, 2010 13.71 13.80 13.56 13.80 2,270,300 +0.07(+0.48%)
Jan 07, 2010 14.11 14.11 13.64 13.74 2,809,129 -0.40(-2.85%)
Jan 06, 2010 14.18 14.22 13.99 14.14 3,955,411 +0.02(+0.11%)
Jan 05, 2010 14.32 14.34 13.91 14.12 4,286,159 -0.11(-0.75%)
Jan 04, 2010 14.35 14.37 14.14 14.23 1,638,290 +0.13(+0.91%)
Dec 31, 2009 13.91 14.10 14.10 14.10 1,468,683 +0.19(+1.36%)
Dec 30, 2009 13.81 13.91 13.76 13.91 1,003,483 +0.04(+0.26%)
Dec 29, 2009 13.87 13.98 13.81 13.88 1,888,814 +0.11(+0.78%)
Dec 28, 2009 13.81 13.89 13.66 13.77 751,927 -0.03(-0.18%)
Dec 24, 2009 13.81 13.82 13.70 13.80 549,749 +0.00(+0.00%)
Dec 23, 2009 13.65 13.82 13.63 13.80 2,040,156 +0.23(+1.73%)
Dec 22, 2009 13.56 13.59 13.46 13.56 1,713,048 +0.03(+0.19%)
Dec 21, 2009 13.35 13.59 13.30 13.54 1,941,342 +0.28(+2.12%)
Dec 18, 2009 13.07 13.32 13.03 13.26 3,782,401 +0.19(+1.49%)
Dec 17, 2009 13.03 13.08 12.79 13.06 3,557,766 +0.27(+2.14%)
Dec 16, 2009 12.70 12.86 12.68 12.79 1,322,094 +0.09(+0.74%)
Dec 15, 2009 12.83 12.84 12.60 12.69 2,293,595 -0.09(-0.72%)
Dec 14, 2009 13.18 13.18 12.79 12.79 2,948,533 -0.40(-3.02%)
Dec 11, 2009 13.45 13.51 13.11 13.18 2,403,415 -0.63(-4.58%)
Dec 10, 2009 13.83 13.85 13.71 13.82 900,158 +0.02(+0.15%)
Dec 09, 2009 13.64 13.80 13.50 13.80 1,430,977 +0.18(+1.35%)
Dec 08, 2009 13.68 13.68 13.53 13.61 1,227,809 -0.09(-0.63%)
Dec 07, 2009 13.56 13.77 13.56 13.70 829,426 +0.15(+1.09%)
Dec 04, 2009 13.75 13.85 13.53 13.55 1,241,047 -0.03(-0.19%)
Dec 03, 2009 13.75 13.83 13.53 13.58 1,342,613 -0.19(-1.37%)
Dec 02, 2009 13.76 13.93 13.69 13.77 1,890,137 -0.03(-0.18%)
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.