Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.73 13.89 13.28 13.34 27,817,528 -0.39(-2.85%)
Jan 28, 2010 14.18 14.36 13.51 13.73 30,142,924 -0.39(-2.77%)
Jan 27, 2010 13.76 14.17 13.67 14.12 23,920,810 +0.36(+2.63%)
Jan 26, 2010 13.77 13.80 13.30 13.76 36,385,444 -0.05(-0.37%)
Jan 25, 2010 13.81 14.00 13.67 13.81 23,969,360 +0.12(+0.86%)
Jan 22, 2010 14.41 14.41 13.65 13.69 22,329,330 -0.77(-5.31%)
Jan 21, 2010 14.64 14.93 14.39 14.46 22,864,700 -0.13(-0.86%)
Jan 20, 2010 14.49 14.63 14.27 14.58 21,861,182 -0.01(-0.10%)
Jan 19, 2010 14.30 14.60 14.20 14.60 25,657,404 +0.10(+0.66%)
Jan 15, 2010 14.93 14.50 14.50 14.50 22,292,330 -0.40(-2.67%)
Jan 14, 2010 14.94 15.03 14.80 14.90 19,060,546 -0.08(-0.54%)
Jan 13, 2010 15.00 15.19 14.87 14.98 21,638,456 +0.10(+0.69%)
Jan 12, 2010 15.01 15.11 14.77 14.88 21,911,638 -0.24(-1.56%)
Jan 11, 2010 15.21 15.38 14.91 15.11 34,691,164 +0.44(+3.02%)
Jan 08, 2010 14.35 14.69 14.28 14.67 15,502,557 +0.24(+1.64%)
Jan 07, 2010 14.26 14.46 14.20 14.44 13,368,734 +0.14(+0.98%)
Jan 06, 2010 14.44 14.59 14.24 14.30 18,231,562 -0.18(-1.27%)
Jan 05, 2010 14.64 14.80 14.36 14.48 24,484,774 +0.05(+0.36%)
Jan 04, 2010 14.36 14.57 14.24 14.43 22,421,752 +0.18(+1.29%)
Dec 31, 2009 14.23 14.24 14.24 14.24 11,254,077 -0.02(-0.16%)
Dec 30, 2009 14.09 14.29 14.02 14.27 9,522,369 +0.10(+0.68%)
Dec 29, 2009 14.18 14.27 14.13 14.17 7,416,039 -0.02(-0.16%)
Dec 28, 2009 14.32 14.32 14.10 14.19 9,819,350 -0.04(-0.26%)
Dec 24, 2009 14.24 14.32 14.19 14.23 3,881,025 +0.02(+0.16%)
Dec 23, 2009 14.35 14.38 14.17 14.21 13,669,959 +0.01(+0.10%)
Dec 22, 2009 13.99 14.29 13.94 14.19 16,400,204 +0.31(+2.23%)
Dec 21, 2009 13.71 14.02 13.71 13.88 13,765,134 +0.26(+1.90%)
Dec 18, 2009 13.74 13.78 13.50 13.62 22,446,530 +0.01(+0.05%)
Dec 17, 2009 13.78 13.80 13.61 13.62 18,789,708 -0.19(-1.39%)
Dec 16, 2009 14.03 14.25 13.79 13.81 27,125,382 -0.10(-0.69%)
Dec 15, 2009 13.90 14.05 13.65 13.90 16,181,429 +0.01(+0.11%)
Dec 14, 2009 13.76 13.98 13.73 13.89 16,986,338 +0.27(+1.95%)
Dec 11, 2009 13.63 13.85 13.53 13.62 20,597,722 +0.19(+1.43%)
Dec 10, 2009 13.51 13.69 13.38 13.43 20,877,770 +0.10(+0.72%)
Dec 09, 2009 13.17 13.34 12.83 13.34 21,997,462 +0.14(+1.06%)
Dec 08, 2009 13.40 13.51 13.09 13.20 18,021,116 -0.37(-2.72%)
Dec 07, 2009 13.59 13.92 13.51 13.57 29,399,530 +0.04(+0.33%)
Dec 04, 2009 13.24 13.71 13.20 13.52 32,850,230 +0.55(+4.21%)
Dec 03, 2009 13.14 13.20 12.90 12.97 25,043,284 -0.17(-1.29%)
Dec 02, 2009 12.69 13.18 12.69 13.14 26,368,186 +0.46(+3.61%)
Dec 01, 2009 12.32 12.75 12.32 12.69 20,360,378 +0.38(+3.12%)
Nov 30, 2009 12.29 12.33 12.06 12.30 15,269,023 +0.07(+0.60%)
Nov 27, 2009 12.10 12.32 11.99 12.23 7,574,521 -0.21(-1.66%)
Nov 25, 2009 12.21 12.51 12.21 12.44 12,436,207 +0.24(+2.00%)
Nov 24, 2009 12.17 12.30 12.11 12.19 11,532,019 +0.03(+0.24%)
Nov 23, 2009 12.30 12.47 12.10 12.16 15,505,327 +0.06(+0.49%)
Nov 20, 2009 12.17 12.20 12.08 12.10 12,858,115 -0.12(-0.97%)
Nov 19, 2009 12.30 12.36 12.10 12.22 15,613,467 -0.21(-1.66%)
Nov 18, 2009 12.48 12.70 12.37 12.43 18,942,556 -0.08(-0.65%)
Nov 17, 2009 12.27 12.56 12.27 12.51 14,985,538 +0.08(+0.65%)
Nov 16, 2009 12.36 12.50 12.27 12.43 20,719,816 +0.15(+1.20%)
Nov 13, 2009 12.19 12.38 12.11 12.28 19,438,974 +0.15(+1.28%)
Nov 12, 2009 11.88 12.21 11.86 12.13 25,278,066 +0.11(+0.92%)
Nov 11, 2009 11.71 12.04 11.62 12.02 22,200,608 +0.36(+3.10%)
Nov 10, 2009 11.50 11.68 11.44 11.65 10,828,516 +0.00(+0.00%)
Nov 09, 2009 11.32 11.68 11.30 11.65 13,484,270 +0.37(+3.27%)
Nov 06, 2009 11.08 11.42 11.04 11.29 12,169,828 +0.02(+0.20%)
Nov 05, 2009 11.06 11.36 11.04 11.26 16,425,892 +0.30(+2.69%)
Nov 04, 2009 10.96 11.08 10.83 10.97 19,115,948 +0.21(+1.92%)
Nov 03, 2009 10.67 10.78 10.57 10.76 19,820,896 +0.05(+0.48%)
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.