Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.32 12.61 12.27 12.48 28,704,610 +0.09(+0.74%)
Feb 25, 2010 12.16 12.42 11.86 12.39 44,373,384 +0.00(+0.00%)
Feb 24, 2010 12.22 12.48 12.21 12.39 23,546,676 +0.24(+1.98%)
Feb 23, 2010 12.23 12.31 12.11 12.15 33,331,020 -0.39(-3.10%)
Feb 22, 2010 12.91 12.91 12.31 12.54 30,893,438 -0.37(-2.90%)
Feb 19, 2010 12.58 12.92 12.58 12.91 18,668,186 +0.20(+1.58%)
Feb 18, 2010 12.67 12.73 12.55 12.71 14,269,232 -0.00(-0.03%)
Feb 17, 2010 12.87 12.87 12.56 12.71 17,790,354 -0.10(-0.77%)
Feb 16, 2010 12.75 12.84 12.61 12.81 19,010,096 +0.18(+1.45%)
Feb 12, 2010 12.55 12.63 12.63 12.63 22,089,382 -0.04(-0.33%)
Feb 11, 2010 12.39 12.67 12.22 12.67 21,238,072 +0.30(+2.45%)
Feb 10, 2010 12.53 12.54 12.25 12.37 18,296,700 -0.17(-1.35%)
Feb 09, 2010 12.71 12.83 12.34 12.54 25,649,842 -0.13(-1.00%)
Feb 08, 2010 12.73 12.83 12.53 12.66 16,220,274 -0.08(-0.61%)
Feb 05, 2010 12.78 12.87 11.97 12.74 45,792,684 -0.14(-1.10%)
Feb 04, 2010 13.24 13.25 12.85 12.88 23,431,464 -0.49(-3.69%)
Feb 03, 2010 13.16 13.45 13.13 13.38 18,322,082 +0.17(+1.28%)
Feb 02, 2010 12.86 13.26 12.73 13.21 25,961,500 +0.39(+3.06%)
Feb 01, 2010 12.82 12.92 12.68 12.81 23,157,194 +0.05(+0.41%)
Jan 29, 2010 13.14 13.29 12.71 12.76 29,070,340 -0.37(-2.85%)
Jan 28, 2010 13.57 13.74 12.92 13.14 31,500,462 -0.37(-2.77%)
Jan 27, 2010 13.16 13.56 13.08 13.51 24,998,126 +0.35(+2.63%)
Jan 26, 2010 13.18 13.21 12.73 13.16 38,024,128 -0.05(-0.37%)
Jan 25, 2010 13.21 13.40 13.08 13.21 25,048,862 +0.11(+0.86%)
Jan 22, 2010 13.79 13.79 13.06 13.10 23,334,970 -0.73(-5.31%)
Jan 21, 2010 14.01 14.29 13.77 13.83 23,894,450 -0.12(-0.86%)
Jan 20, 2010 13.86 14.00 13.65 13.95 22,845,738 -0.01(-0.10%)
Jan 19, 2010 13.69 13.97 13.59 13.97 26,812,930 +0.09(+0.66%)
Jan 15, 2010 14.29 13.88 13.88 13.88 23,296,304 -0.38(-2.67%)
Jan 14, 2010 14.30 14.38 14.16 14.26 19,918,972 -0.08(-0.54%)
Jan 13, 2010 14.36 14.53 14.23 14.34 22,612,982 +0.10(+0.69%)
Jan 12, 2010 14.36 14.46 14.13 14.24 22,898,468 -0.23(-1.56%)
Jan 11, 2010 14.55 14.72 14.27 14.46 36,253,544 +0.42(+3.02%)
Jan 08, 2010 13.73 14.06 13.67 14.04 16,200,742 +0.23(+1.64%)
Jan 07, 2010 13.64 13.83 13.59 13.81 13,970,819 +0.13(+0.98%)
Jan 06, 2010 13.81 13.96 13.63 13.68 19,052,652 -0.18(-1.27%)
Jan 05, 2010 14.01 14.16 13.74 13.86 25,587,488 +0.05(+0.36%)
Jan 04, 2010 13.74 13.94 13.63 13.81 23,431,554 +0.18(+1.29%)
Dec 31, 2009 13.62 13.63 13.63 13.63 11,760,924 -0.02(-0.16%)
Dec 30, 2009 13.48 13.67 13.42 13.65 9,951,226 +0.09(+0.68%)
Dec 29, 2009 13.57 13.66 13.52 13.56 7,750,033 -0.02(-0.16%)
Dec 28, 2009 13.71 13.71 13.49 13.58 10,261,581 -0.04(-0.26%)
Dec 24, 2009 13.63 13.71 13.58 13.62 4,055,814 +0.02(+0.16%)
Dec 23, 2009 13.74 13.76 13.56 13.59 14,285,610 +0.01(+0.10%)
Dec 22, 2009 13.39 13.67 13.34 13.58 17,138,816 +0.30(+2.23%)
Dec 21, 2009 13.11 13.41 13.11 13.28 14,385,071 +0.25(+1.89%)
Dec 18, 2009 13.15 13.19 12.92 13.04 23,457,448 +0.01(+0.05%)
Dec 17, 2009 13.19 13.21 13.02 13.03 19,635,934 -0.18(-1.39%)
Dec 16, 2009 13.43 13.64 13.19 13.21 28,347,020 -0.09(-0.69%)
Dec 15, 2009 13.30 13.45 13.07 13.31 16,910,188 +0.01(+0.11%)
Dec 14, 2009 13.16 13.38 13.14 13.29 17,751,346 +0.25(+1.95%)
Dec 11, 2009 13.04 13.25 12.95 13.04 21,525,376 +0.18(+1.43%)
Dec 10, 2009 12.92 13.10 12.81 12.85 21,818,036 +0.09(+0.72%)
Dec 09, 2009 12.60 12.76 12.28 12.76 22,988,156 +0.13(+1.06%)
Dec 08, 2009 12.82 12.92 12.53 12.63 18,832,728 -0.35(-2.72%)
Dec 07, 2009 13.00 13.32 12.93 12.98 30,723,590 +0.04(+0.33%)
Dec 04, 2009 12.67 13.12 12.63 12.94 34,329,696 +0.52(+4.21%)
Dec 03, 2009 12.57 12.63 12.35 12.42 26,171,152 -0.16(-1.29%)
Dec 02, 2009 12.15 12.61 12.15 12.58 27,555,724 +0.44(+3.61%)
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.