Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.45 14.55 14.33 14.40 291,278 -0.04(-0.25%)
Jan 28, 2010 14.69 14.69 14.41 14.43 348,720 -0.27(-1.85%)
Jan 27, 2010 14.52 14.70 14.52 14.70 490,564 +0.15(+1.02%)
Jan 26, 2010 14.38 14.66 14.38 14.55 480,051 +0.18(+1.28%)
Jan 25, 2010 14.24 14.41 13.99 14.37 279,092 +0.22(+1.54%)
Jan 22, 2010 14.29 14.40 14.10 14.15 259,574 -0.16(-1.09%)
Jan 21, 2010 14.57 14.64 14.24 14.31 351,758 -0.26(-1.77%)
Jan 20, 2010 14.68 14.71 14.45 14.57 239,870 -0.19(-1.27%)
Jan 19, 2010 14.61 14.87 14.59 14.75 257,511 +0.14(+0.96%)
Jan 15, 2010 14.69 14.61 14.61 14.61 627,004 -0.06(-0.40%)
Jan 14, 2010 14.62 14.70 14.50 14.67 222,404 -0.04(-0.25%)
Jan 13, 2010 14.58 14.78 14.54 14.71 147,310 +0.15(+1.00%)
Jan 12, 2010 14.13 14.57 13.99 14.56 315,950 +0.01(+0.10%)
Jan 11, 2010 14.70 14.71 14.43 14.55 161,376 -0.03(-0.17%)
Jan 08, 2010 14.55 14.59 14.48 14.57 155,031 -0.00(-0.02%)
Jan 07, 2010 14.63 14.63 14.47 14.58 282,023 -0.02(-0.15%)
Jan 06, 2010 14.81 14.81 14.55 14.60 450,167 -0.23(-1.58%)
Jan 05, 2010 15.05 15.05 14.73 14.83 235,012 -0.24(-1.61%)
Jan 04, 2010 15.04 15.08 14.93 15.08 262,680 +0.18(+1.22%)
Dec 31, 2009 15.09 14.90 14.90 14.90 415,381 -0.20(-1.32%)
Dec 30, 2009 15.01 15.18 14.97 15.09 136,553 +0.01(+0.07%)
Dec 29, 2009 15.09 15.11 15.02 15.08 76,255 +0.02(+0.15%)
Dec 28, 2009 15.07 15.11 14.97 15.06 83,604 +0.00(+0.00%)
Dec 24, 2009 14.98 15.07 14.98 15.06 61,132 +0.12(+0.80%)
Dec 23, 2009 14.97 15.04 14.89 14.94 150,685 +0.07(+0.49%)
Dec 22, 2009 14.96 15.03 14.84 14.87 287,017 -0.05(-0.32%)
Dec 21, 2009 14.95 15.09 14.89 14.92 213,753 +0.02(+0.11%)
Dec 18, 2009 14.81 14.90 14.58 14.90 955,040 +0.21(+1.40%)
Dec 17, 2009 14.82 14.93 14.68 14.69 215,298 -0.24(-1.62%)
Dec 16, 2009 15.06 15.10 14.86 14.94 226,129 -0.03(-0.22%)
Dec 15, 2009 15.00 15.18 14.95 14.97 324,277 -0.03(-0.20%)
Dec 14, 2009 14.95 15.02 14.94 15.00 266,883 +0.10(+0.69%)
Dec 11, 2009 14.75 14.90 14.75 14.90 204,722 +0.18(+1.19%)
Dec 10, 2009 14.76 14.94 14.70 14.72 200,815 -0.01(-0.08%)
Dec 09, 2009 14.74 14.80 14.68 14.73 188,203 -0.01(-0.04%)
Dec 08, 2009 15.06 15.09 14.69 14.74 522,906 -0.40(-2.65%)
Dec 07, 2009 14.70 15.24 14.70 15.14 1,911,063 +0.43(+2.94%)
Dec 04, 2009 14.57 14.71 14.47 14.71 535,941 +0.39(+2.75%)
Dec 03, 2009 14.45 14.56 14.29 14.31 295,934 -0.09(-0.64%)
Dec 02, 2009 14.17 14.52 14.17 14.41 242,891 +0.23(+1.65%)
Dec 01, 2009 14.19 14.23 14.11 14.17 268,026 +0.10(+0.71%)
Nov 30, 2009 13.91 14.11 13.76 14.07 310,650 +0.13(+0.90%)
Nov 27, 2009 13.96 14.14 13.94 13.95 156,008 -0.32(-2.21%)
Nov 25, 2009 14.49 14.51 14.26 14.26 127,382 -0.18(-1.27%)
Nov 24, 2009 14.46 14.50 14.33 14.44 192,737 -0.01(-0.08%)
Nov 23, 2009 14.34 14.51 14.31 14.46 269,979 +0.27(+1.91%)
Nov 20, 2009 14.12 14.23 14.09 14.19 196,647 -0.02(-0.16%)
Nov 19, 2009 14.37 14.43 14.16 14.21 238,028 -0.25(-1.76%)
Nov 18, 2009 14.45 14.51 14.36 14.46 160,749 -0.01(-0.08%)
Nov 17, 2009 14.35 14.48 14.34 14.47 167,717 +0.10(+0.68%)
Nov 16, 2009 14.20 14.46 14.18 14.38 291,938 +0.26(+1.82%)
Nov 13, 2009 14.08 14.12 13.97 14.12 299,257 +0.07(+0.48%)
Nov 12, 2009 14.31 14.31 14.04 14.05 249,690 -0.28(-1.93%)
Nov 11, 2009 14.39 14.46 14.27 14.33 213,241 +0.03(+0.23%)
Nov 10, 2009 14.28 14.43 14.23 14.29 260,768 -0.03(-0.18%)
Nov 09, 2009 14.21 14.32 14.16 14.32 296,440 +0.20(+1.42%)
Nov 06, 2009 13.97 14.17 13.95 14.12 195,754 +0.01(+0.04%)
Nov 05, 2009 13.95 14.18 13.88 14.11 412,390 +0.25(+1.83%)
Nov 04, 2009 13.92 14.02 13.79 13.86 418,798 -0.06(-0.44%)
Nov 03, 2009 13.81 13.93 13.78 13.92 217,843 -0.00(-0.02%)
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.