Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.47 14.62 14.19 14.24 4,913,538 -0.39(-2.70%)
Jan 28, 2010 14.70 14.71 14.59 14.63 8,909,689 -0.28(-1.85%)
Jan 27, 2010 14.88 14.95 14.65 14.91 6,682,097 +0.29(+2.00%)
Jan 26, 2010 14.55 14.81 14.46 14.62 7,085,429 +0.03(+0.22%)
Jan 25, 2010 14.75 14.80 14.48 14.59 6,911,585 +0.38(+2.67%)
Jan 22, 2010 14.53 14.64 14.17 14.21 7,270,100 -0.53(-3.59%)
Jan 21, 2010 14.92 14.98 14.44 14.73 10,271,186 -0.33(-2.20%)
Jan 20, 2010 15.15 15.15 14.89 15.07 5,472,092 -0.59(-3.78%)
Jan 19, 2010 15.37 15.67 15.34 15.66 5,090,026 -0.17(-1.05%)
Jan 15, 2010 15.97 15.82 15.82 15.82 4,269,447 -0.16(-0.99%)
Jan 14, 2010 15.97 16.05 15.94 15.98 3,674,737 +0.06(+0.40%)
Jan 13, 2010 15.87 15.95 15.77 15.92 3,537,622 +0.06(+0.40%)
Jan 12, 2010 15.90 16.01 15.73 15.86 4,176,230 -0.32(-1.95%)
Jan 11, 2010 16.32 16.35 16.15 16.17 7,730,570 -0.21(-1.25%)
Jan 08, 2010 15.97 16.43 15.94 16.38 6,120,368 +0.45(+2.83%)
Jan 07, 2010 15.82 15.96 15.78 15.93 2,733,735 +0.13(+0.85%)
Jan 06, 2010 15.64 15.82 15.63 15.79 3,145,361 +0.18(+1.16%)
Jan 05, 2010 15.48 15.64 15.43 15.61 3,649,224 +0.10(+0.66%)
Jan 04, 2010 15.47 15.56 15.41 15.51 2,339,118 +0.43(+2.83%)
Dec 31, 2009 15.23 15.08 15.08 15.08 1,922,353 -0.09(-0.62%)
Dec 30, 2009 15.07 15.20 15.03 15.18 3,217,105 -0.02(-0.10%)
Dec 29, 2009 15.25 15.32 15.12 15.19 2,245,313 +0.11(+0.73%)
Dec 28, 2009 15.13 15.20 15.01 15.08 2,280,935 +0.04(+0.26%)
Dec 24, 2009 15.07 15.08 14.94 15.04 1,139,402 +0.08(+0.53%)
Dec 23, 2009 14.92 15.07 14.84 14.96 2,421,206 +0.17(+1.12%)
Dec 22, 2009 14.78 14.87 14.73 14.80 3,289,545 +0.17(+1.19%)
Dec 21, 2009 14.62 14.70 14.55 14.62 3,172,381 +0.22(+1.54%)
Dec 18, 2009 14.41 14.53 14.25 14.40 3,064,072 +0.08(+0.55%)
Dec 17, 2009 14.45 14.46 14.28 14.32 3,646,905 -0.14(-0.98%)
Dec 16, 2009 14.47 14.61 14.39 14.47 7,906,198 +0.20(+1.38%)
Dec 15, 2009 14.35 14.43 14.24 14.27 3,468,462 -0.25(-1.74%)
Dec 14, 2009 14.52 14.57 14.50 14.52 3,819,323 +0.36(+2.51%)
Dec 11, 2009 14.21 14.26 14.13 14.17 2,966,569 +0.09(+0.62%)
Dec 10, 2009 14.25 14.30 14.05 14.08 4,115,755 -0.06(-0.45%)
Dec 09, 2009 14.10 14.17 13.91 14.14 5,005,363 -0.10(-0.72%)
Dec 08, 2009 14.25 14.33 14.13 14.25 6,920,250 -0.17(-1.15%)
Dec 07, 2009 14.42 14.55 14.39 14.41 4,850,210 -0.23(-1.56%)
Dec 04, 2009 14.81 14.90 14.47 14.64 5,231,804 -0.09(-0.59%)
Dec 03, 2009 14.99 15.07 14.71 14.73 4,512,619 -0.14(-0.96%)
Dec 02, 2009 14.85 14.96 14.77 14.87 4,152,088 +0.09(+0.59%)
Dec 01, 2009 14.81 14.89 14.67 14.78 6,122,016 +0.28(+1.96%)
Nov 30, 2009 14.44 14.57 14.31 14.50 7,756,060 -0.11(-0.76%)
Nov 27, 2009 14.41 14.70 14.36 14.61 2,506,729 -0.56(-3.70%)
Nov 25, 2009 15.09 15.18 15.04 15.17 4,509,785 +0.13(+0.89%)
Nov 24, 2009 15.17 15.17 14.98 15.04 7,260,652 -0.02(-0.16%)
Nov 23, 2009 15.23 15.29 14.99 15.06 5,047,080 +0.29(+1.98%)
Nov 20, 2009 14.59 14.81 14.58 14.77 4,222,280 +0.06(+0.38%)
Nov 19, 2009 14.79 14.80 14.55 14.71 4,392,762 -0.43(-2.82%)
Nov 18, 2009 15.19 15.25 15.04 15.14 4,671,257 -0.03(-0.21%)
Nov 17, 2009 15.10 15.18 14.95 15.17 5,467,773 -0.34(-2.19%)
Nov 16, 2009 15.35 15.67 15.34 15.51 6,403,838 -0.02(-0.15%)
Nov 13, 2009 15.30 15.57 15.23 15.53 6,773,348 +0.13(+0.82%)
Nov 12, 2009 15.68 15.73 15.36 15.41 6,117,651 -0.38(-2.40%)
Nov 11, 2009 15.92 16.05 15.71 15.79 4,943,986 -0.04(-0.25%)
Nov 10, 2009 15.60 15.83 15.56 15.82 6,071,294 +0.09(+0.60%)
Nov 09, 2009 15.64 15.81 15.64 15.73 3,726,919 +0.32(+2.05%)
Nov 06, 2009 15.24 15.54 15.19 15.41 3,113,804 +0.15(+0.98%)
Nov 05, 2009 15.15 15.34 15.08 15.26 2,679,622 +0.32(+2.17%)
Nov 04, 2009 15.05 15.22 14.93 14.94 4,931,107 +0.09(+0.64%)
Nov 03, 2009 14.81 14.85 14.50 14.85 5,248,723 +0.04(+0.27%)
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.