Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.21 13.31 13.17 13.26 953,156 +0.05(+0.40%)
Feb 25, 2010 13.13 13.23 12.98 13.21 1,218,755 -0.01(-0.07%)
Feb 24, 2010 13.27 13.29 13.20 13.22 1,024,683 -0.02(-0.12%)
Feb 23, 2010 13.36 13.42 13.17 13.23 1,161,601 -0.15(-1.14%)
Feb 22, 2010 13.45 13.49 13.38 13.39 1,255,284 -0.02(-0.18%)
Feb 19, 2010 13.36 13.42 13.28 13.41 1,882,128 +0.00(+0.00%)
Feb 18, 2010 13.26 13.43 13.26 13.41 1,050,156 +0.16(+1.19%)
Feb 17, 2010 13.28 13.30 13.18 13.25 1,673,511 -0.00(-0.04%)
Feb 16, 2010 13.31 13.34 13.20 13.26 2,000,546 +0.02(+0.14%)
Feb 12, 2010 13.18 13.24 13.24 13.24 1,356,870 -0.00(-0.04%)
Feb 11, 2010 12.99 13.26 12.90 13.24 1,615,053 +0.29(+2.21%)
Feb 10, 2010 12.79 13.01 12.77 12.96 1,923,393 +0.19(+1.50%)
Feb 09, 2010 12.64 12.80 12.61 12.77 1,712,041 +0.22(+1.79%)
Feb 08, 2010 12.81 12.81 12.54 12.54 2,465,040 -0.26(-2.02%)
Feb 05, 2010 12.66 12.81 12.59 12.80 3,683,715 +0.19(+1.52%)
Feb 04, 2010 12.45 12.72 12.44 12.61 2,879,042 +0.17(+1.34%)
Feb 03, 2010 12.48 12.58 12.30 12.44 1,861,460 -0.08(-0.65%)
Feb 02, 2010 12.34 12.59 12.31 12.52 2,216,735 +0.21(+1.71%)
Feb 01, 2010 12.31 12.40 12.28 12.31 1,092,554 +0.01(+0.08%)
Jan 29, 2010 12.46 12.46 12.29 12.30 1,766,816 -0.12(-0.96%)
Jan 28, 2010 12.49 12.52 12.42 12.42 1,564,658 -0.01(-0.08%)
Jan 27, 2010 12.37 12.45 12.30 12.43 1,912,380 +0.06(+0.46%)
Jan 26, 2010 12.42 12.42 12.27 12.37 1,432,531 -0.11(-0.88%)
Jan 25, 2010 12.44 12.53 12.31 12.48 1,950,024 +0.09(+0.73%)
Jan 22, 2010 12.51 12.51 12.38 12.39 1,450,309 -0.14(-1.14%)
Jan 21, 2010 12.73 12.76 12.49 12.54 1,241,996 -0.21(-1.65%)
Jan 20, 2010 12.79 12.79 12.62 12.75 1,700,393 -0.14(-1.11%)
Jan 19, 2010 12.96 13.00 12.81 12.89 1,409,802 -0.03(-0.22%)
Jan 15, 2010 13.10 12.92 12.92 12.92 1,335,731 -0.14(-1.10%)
Jan 14, 2010 13.05 13.18 13.02 13.06 1,811,281 -0.01(-0.07%)
Jan 13, 2010 13.09 13.18 12.99 13.07 2,176,474 +0.10(+0.77%)
Jan 12, 2010 12.75 13.00 12.67 12.97 2,111,247 +0.18(+1.38%)
Jan 11, 2010 12.92 12.99 12.79 12.80 1,391,859 -0.11(-0.89%)
Jan 08, 2010 12.83 12.91 12.68 12.91 2,427,139 +0.06(+0.48%)
Jan 07, 2010 13.20 13.20 12.76 12.85 3,003,192 -0.38(-2.85%)
Jan 06, 2010 13.27 13.30 13.08 13.23 4,228,663 +0.01(+0.11%)
Jan 05, 2010 13.39 13.42 13.01 13.21 4,582,259 -0.10(-0.75%)
Jan 04, 2010 13.42 13.44 13.23 13.31 1,751,468 +0.12(+0.91%)
Dec 31, 2009 13.02 13.19 13.19 13.19 1,570,144 +0.18(+1.36%)
Dec 30, 2009 12.92 13.02 12.87 13.02 1,072,807 +0.03(+0.26%)
Dec 29, 2009 12.97 13.07 12.92 12.98 2,019,299 +0.10(+0.78%)
Dec 28, 2009 12.92 13.00 12.78 12.88 803,873 -0.02(-0.19%)
Dec 24, 2009 12.92 12.93 12.82 12.91 587,728 +0.00(+0.00%)
Dec 23, 2009 12.77 12.92 12.75 12.91 2,181,096 +0.22(+1.73%)
Dec 22, 2009 12.69 12.71 12.59 12.69 1,831,390 +0.02(+0.19%)
Dec 21, 2009 12.48 12.71 12.44 12.66 2,075,455 +0.26(+2.12%)
Dec 18, 2009 12.22 12.46 12.18 12.40 4,043,701 +0.18(+1.49%)
Dec 17, 2009 12.19 12.24 11.96 12.22 3,803,547 +0.26(+2.14%)
Dec 16, 2009 11.88 12.03 11.86 11.96 1,413,429 +0.09(+0.74%)
Dec 15, 2009 12.00 12.01 11.79 11.87 2,452,043 -0.09(-0.72%)
Dec 14, 2009 12.33 12.33 11.96 11.96 3,152,226 -0.37(-3.02%)
Dec 11, 2009 12.59 12.64 12.26 12.33 2,569,450 -0.41(-3.20%)
Dec 10, 2009 12.75 12.77 12.64 12.74 976,275 +0.02(+0.15%)
Dec 09, 2009 12.58 12.72 12.44 12.72 1,551,980 +0.17(+1.35%)
Dec 08, 2009 12.62 12.62 12.48 12.55 1,331,632 -0.08(-0.63%)
Dec 07, 2009 12.50 12.69 12.50 12.63 899,562 +0.14(+1.09%)
Dec 04, 2009 12.68 12.77 12.47 12.49 1,345,989 -0.02(-0.19%)
Dec 03, 2009 12.68 12.75 12.47 12.52 1,456,144 -0.17(-1.37%)
Dec 02, 2009 12.68 12.85 12.63 12.69 2,049,967 -0.02(-0.19%)
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.