Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.41 14.45 14.11 14.15 3,221,649 -0.21(-1.47%)
Feb 25, 2010 14.15 14.40 13.97 14.36 3,296,945 -0.05(-0.31%)
Feb 24, 2010 14.15 14.54 14.15 14.40 3,149,823 +0.25(+1.79%)
Feb 23, 2010 14.44 14.69 14.06 14.15 4,785,209 -0.30(-2.06%)
Feb 22, 2010 14.19 14.54 14.15 14.45 3,705,875 +0.34(+2.44%)
Feb 19, 2010 14.02 14.18 13.95 14.10 3,125,705 +0.10(+0.73%)
Feb 18, 2010 13.99 14.11 13.93 14.00 3,696,074 -0.04(-0.30%)
Feb 17, 2010 14.06 14.24 13.99 14.04 3,085,401 +0.06(+0.46%)
Feb 16, 2010 14.02 14.06 13.82 13.98 2,906,256 +0.14(+1.04%)
Feb 12, 2010 13.31 13.84 13.84 13.84 9,413,556 +0.37(+2.75%)
Feb 11, 2010 13.91 13.96 13.39 13.47 6,370,792 -0.22(-1.57%)
Feb 10, 2010 13.50 13.82 13.36 13.68 4,088,355 +0.10(+0.72%)
Feb 09, 2010 13.53 13.85 13.40 13.58 7,599,167 +0.23(+1.72%)
Feb 08, 2010 13.17 13.55 13.06 13.35 3,751,746 +0.25(+1.87%)
Feb 05, 2010 13.30 13.34 12.79 13.11 5,198,165 -0.23(-1.73%)
Feb 04, 2010 13.82 13.82 13.33 13.34 2,318,151 -0.65(-4.67%)
Feb 03, 2010 13.59 14.13 13.59 13.99 3,840,161 +0.31(+2.29%)
Feb 02, 2010 13.54 13.77 13.35 13.68 2,648,804 +0.24(+1.77%)
Feb 01, 2010 13.33 13.58 13.28 13.44 2,876,439 +0.19(+1.42%)
Jan 29, 2010 13.01 13.59 13.01 13.25 5,365,856 +0.26(+2.01%)
Jan 28, 2010 13.35 13.41 12.83 12.99 4,054,452 -0.32(-2.44%)
Jan 27, 2010 13.58 13.68 12.98 13.31 5,064,557 -0.37(-2.68%)
Jan 26, 2010 13.94 14.11 13.66 13.68 2,563,651 -0.30(-2.16%)
Jan 25, 2010 13.88 14.31 13.72 13.98 2,907,381 +0.21(+1.54%)
Jan 22, 2010 13.94 14.15 13.72 13.77 2,891,650 -0.14(-1.00%)
Jan 21, 2010 14.09 14.28 13.81 13.91 4,901,084 -0.12(-0.89%)
Jan 20, 2010 14.02 14.08 13.90 14.04 2,647,426 -0.19(-1.35%)
Jan 19, 2010 14.11 14.32 13.99 14.23 3,678,341 +0.12(+0.88%)
Jan 15, 2010 14.34 14.10 14.10 14.10 8,923,625 -0.20(-1.40%)
Jan 14, 2010 13.50 14.38 13.48 14.30 5,937,007 +0.80(+5.93%)
Jan 13, 2010 13.45 13.59 13.37 13.50 5,222,105 +0.09(+0.70%)
Jan 12, 2010 13.68 13.82 13.37 13.41 5,128,404 -0.36(-2.58%)
Jan 11, 2010 13.90 13.99 13.68 13.76 3,820,297 -0.02(-0.16%)
Jan 08, 2010 13.96 14.04 13.74 13.79 3,311,005 -0.26(-1.83%)
Jan 07, 2010 13.78 14.07 13.62 14.04 3,432,319 +0.19(+1.36%)
Jan 06, 2010 13.36 13.89 13.33 13.85 5,522,753 +0.49(+3.67%)
Jan 05, 2010 12.76 13.42 12.74 13.36 3,514,249 +0.61(+4.77%)
Jan 04, 2010 12.63 12.85 12.62 12.76 1,702,602 +0.21(+1.69%)
Dec 31, 2009 12.83 12.54 12.54 12.54 3,567,755 -0.25(-1.92%)
Dec 30, 2009 12.72 12.84 12.64 12.79 1,132,309 -0.00(-0.03%)
Dec 29, 2009 12.88 12.95 12.78 12.79 904,210 -0.08(-0.59%)
Dec 28, 2009 12.91 12.98 12.81 12.87 895,696 -0.01(-0.09%)
Dec 24, 2009 12.79 12.94 12.74 12.88 322,795 +0.10(+0.77%)
Dec 23, 2009 12.74 12.83 12.70 12.78 954,994 +0.07(+0.53%)
Dec 22, 2009 12.54 12.74 12.48 12.71 1,979,611 +0.17(+1.39%)
Dec 21, 2009 12.56 12.63 12.37 12.54 1,574,965 +0.06(+0.48%)
Dec 18, 2009 12.53 12.62 12.27 12.48 3,717,613 -0.01(-0.06%)
Dec 17, 2009 12.19 12.54 12.09 12.49 3,358,711 +0.11(+0.92%)
Dec 16, 2009 12.20 12.41 12.10 12.37 2,949,497 +0.22(+1.83%)
Dec 15, 2009 11.98 12.22 11.98 12.15 2,569,096 +0.09(+0.72%)
Dec 14, 2009 12.09 12.10 12.03 12.06 2,823,052 +0.26(+2.24%)
Dec 11, 2009 11.69 11.82 11.56 11.80 2,149,225 +0.28(+2.39%)
Dec 10, 2009 11.58 11.70 11.48 11.52 1,023,912 -0.00(-0.03%)
Dec 09, 2009 11.45 11.55 11.33 11.53 1,917,377 +0.08(+0.66%)
Dec 08, 2009 11.58 11.60 11.31 11.45 2,230,329 -0.25(-2.16%)
Dec 07, 2009 12.00 12.00 11.66 11.71 3,335,091 +0.00(+0.00%)
Dec 04, 2009 11.82 12.01 11.43 11.71 3,029,840 +0.14(+1.21%)
Dec 03, 2009 11.68 11.86 11.55 11.57 1,442,289 -0.17(-1.42%)
Dec 02, 2009 11.62 11.91 11.58 11.73 2,961,766 +0.13(+1.11%)
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.