Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.28 14.43 14.11 14.21 7,776 -0.03(-0.21%)
Jan 28, 2010 14.45 14.53 14.19 14.24 6,468 -0.22(-1.52%)
Jan 27, 2010 14.40 14.61 14.25 14.46 10,474 -0.05(-0.34%)
Jan 26, 2010 14.40 14.65 14.40 14.51 4,935 -0.04(-0.28%)
Jan 25, 2010 14.46 14.66 14.46 14.55 1,126,063 +0.21(+1.49%)
Jan 22, 2010 14.60 14.76 14.34 14.34 6,986 -0.49(-3.33%)
Jan 21, 2010 15.35 15.35 14.62 14.83 15,753 -0.24(-1.59%)
Jan 20, 2010 15.13 15.13 15.00 15.07 2,350 -0.28(-1.82%)
Jan 19, 2010 15.02 15.36 15.02 15.35 7,221 +0.06(+0.39%)
Jan 15, 2010 15.43 15.29 15.29 15.29 17,200 -0.21(-1.35%)
Jan 14, 2010 15.20 15.50 15.20 15.50 14,250 +0.04(+0.26%)
Jan 13, 2010 15.21 15.46 15.15 15.46 6,655 +0.36(+2.38%)
Jan 12, 2010 15.16 15.29 15.10 15.10 26,000 -0.27(-1.72%)
Jan 11, 2010 15.29 15.48 15.29 15.37 2,608 +0.08(+0.49%)
Jan 08, 2010 15.32 15.32 15.20 15.29 8,617 +0.05(+0.33%)
Jan 07, 2010 15.18 15.28 15.14 15.24 6,396 -0.03(-0.16%)
Jan 06, 2010 15.07 15.30 15.07 15.27 10,310 +0.05(+0.36%)
Jan 05, 2010 14.91 15.30 14.91 15.21 17,998 +0.11(+0.75%)
Jan 04, 2010 14.90 15.27 14.90 15.10 8,662 +0.20(+1.35%)
Dec 31, 2009 14.90 14.89 14.89 14.89 1,100 -0.01(-0.03%)
Dec 30, 2009 15.01 15.01 14.90 14.90 7,100 -0.02(-0.13%)
Dec 29, 2009 15.08 15.08 14.87 14.92 1,027 +0.00(+0.00%)
Dec 28, 2009 14.72 14.97 14.69 14.92 22,475 +0.04(+0.27%)
Dec 24, 2009 14.96 15.00 14.70 14.88 12,100 -0.05(-0.33%)
Dec 23, 2009 14.58 14.93 14.50 14.93 11,502 +0.43(+2.97%)
Dec 22, 2009 14.54 14.54 14.50 14.50 1,650 -0.02(-0.16%)
Dec 21, 2009 14.64 14.64 14.41 14.52 9,483 +0.12(+0.85%)
Dec 18, 2009 14.64 14.64 14.32 14.40 6,511 +0.05(+0.38%)
Dec 17, 2009 14.47 14.60 14.30 14.35 6,222 -0.15(-1.07%)
Dec 16, 2009 14.61 14.62 14.50 14.50 4,229 -0.03(-0.21%)
Dec 15, 2009 14.36 14.58 14.30 14.53 13,178 +0.18(+1.25%)
Dec 14, 2009 14.54 14.68 14.21 14.35 8,340 +0.10(+0.70%)
Dec 11, 2009 14.49 14.49 14.13 14.25 14,918 -0.04(-0.31%)
Dec 10, 2009 14.49 14.49 14.22 14.29 10,805 -0.05(-0.38%)
Dec 09, 2009 14.25 14.35 14.12 14.35 1,413 -0.11(-0.79%)
Dec 08, 2009 14.59 14.89 13.76 14.46 12,324 -0.19(-1.32%)
Dec 07, 2009 14.57 14.80 14.41 14.66 32,704 +0.13(+0.90%)
Dec 04, 2009 14.91 14.98 14.53 14.53 4,776 -0.44(-2.96%)
Dec 03, 2009 14.80 14.98 14.79 14.97 4,300 +0.17(+1.15%)
Dec 02, 2009 14.75 14.80 14.75 14.80 4,930 +0.11(+0.75%)
Dec 01, 2009 14.49 14.69 14.49 14.69 3,000 +0.35(+2.41%)
Nov 30, 2009 14.13 14.39 14.09 14.34 2,398 +0.33(+2.38%)
Nov 27, 2009 14.37 14.63 14.01 14.01 5,224 -0.75(-5.05%)
Nov 25, 2009 14.59 14.85 14.50 14.76 10,559 +0.24(+1.67%)
Nov 24, 2009 14.35 14.52 14.35 14.51 2,697 +0.09(+0.64%)
Nov 23, 2009 14.50 14.50 14.42 14.42 1,541 +0.16(+1.09%)
Nov 20, 2009 14.29 14.32 14.11 14.26 7,708 -0.07(-0.46%)
Nov 19, 2009 14.45 14.45 14.29 14.33 72,466 -0.15(-1.03%)
Nov 18, 2009 14.28 14.48 14.28 14.48 390 +0.03(+0.21%)
Nov 17, 2009 14.20 14.71 14.20 14.45 3,995 +0.00(+0.00%)
Nov 16, 2009 14.50 14.98 14.43 14.45 34,867 -0.04(-0.26%)
Nov 13, 2009 14.30 14.49 14.25 14.49 42,902 +0.18(+1.24%)
Nov 12, 2009 14.31 14.44 14.30 14.31 7,066 -0.12(-0.85%)
Nov 11, 2009 14.44 14.44 14.30 14.43 4,531 +0.15(+1.06%)
Nov 10, 2009 14.24 14.31 14.07 14.28 5,137 +0.18(+1.28%)
Nov 09, 2009 14.18 14.20 14.02 14.10 12,017 +0.40(+2.91%)
Nov 06, 2009 13.91 13.91 13.63 13.70 4,584 +0.08(+0.60%)
Nov 05, 2009 13.53 13.73 13.15 13.62 37,707 +0.34(+2.56%)
Nov 04, 2009 13.65 13.65 13.28 13.28 3,189 -0.14(-1.06%)
Nov 03, 2009 13.24 13.42 13.01 13.42 1,975 +0.11(+0.84%)
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.