Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.93 14.07 13.77 13.80 4,757,012 -0.10(-0.74%)
Jan 28, 2010 14.08 14.14 13.81 13.90 7,962,566 -0.16(-1.13%)
Jan 27, 2010 14.29 14.29 13.90 14.06 5,660,121 -0.27(-1.86%)
Jan 26, 2010 14.29 14.43 14.21 14.33 2,888,141 -0.00(-0.03%)
Jan 25, 2010 14.36 14.43 14.14 14.33 4,459,573 +0.09(+0.62%)
Jan 22, 2010 14.53 14.67 14.24 14.24 4,005,772 -0.34(-2.34%)
Jan 21, 2010 14.83 14.96 14.51 14.58 3,453,442 -0.28(-1.86%)
Jan 20, 2010 15.02 15.02 14.68 14.86 3,705,764 -0.21(-1.40%)
Jan 19, 2010 14.88 15.08 14.83 15.07 1,877,885 +0.15(+1.00%)
Jan 15, 2010 15.01 14.92 14.92 14.92 3,577,464 -0.18(-1.18%)
Jan 14, 2010 15.23 15.23 15.09 15.10 2,190,607 -0.16(-1.04%)
Jan 13, 2010 15.05 15.33 15.04 15.26 2,877,382 +0.22(+1.43%)
Jan 12, 2010 14.96 15.08 14.90 15.04 2,578,911 +0.01(+0.09%)
Jan 11, 2010 14.94 15.09 14.92 15.03 3,192,797 +0.19(+1.29%)
Jan 08, 2010 14.79 14.87 14.66 14.84 2,871,672 -0.05(-0.31%)
Jan 07, 2010 14.97 15.02 14.78 14.88 2,089,449 -0.15(-0.97%)
Jan 06, 2010 14.97 15.09 14.95 15.03 7,420,087 +0.03(+0.22%)
Jan 05, 2010 15.15 15.25 14.77 15.00 4,381,381 -0.20(-1.29%)
Jan 04, 2010 15.25 15.33 15.12 15.19 2,408,185 +0.07(+0.50%)
Dec 31, 2009 15.39 15.12 15.12 15.12 1,693,092 -0.31(-2.03%)
Dec 30, 2009 15.32 15.43 15.29 15.43 1,536,172 +0.03(+0.21%)
Dec 29, 2009 15.44 15.44 15.37 15.40 1,983,794 +0.00(+0.03%)
Dec 28, 2009 15.42 15.42 15.34 15.39 2,178,761 +0.04(+0.24%)
Dec 24, 2009 15.14 15.36 15.14 15.36 976,930 +0.20(+1.33%)
Dec 23, 2009 15.08 15.17 15.03 15.16 2,055,662 +0.12(+0.78%)
Dec 22, 2009 15.24 15.32 15.02 15.04 2,753,130 -0.33(-2.13%)
Dec 21, 2009 15.37 15.41 15.22 15.37 2,463,913 +0.09(+0.58%)
Dec 18, 2009 15.20 15.32 15.11 15.28 5,424,659 +0.13(+0.86%)
Dec 17, 2009 15.18 15.19 15.02 15.15 3,134,599 -0.07(-0.43%)
Dec 16, 2009 15.24 15.30 15.14 15.21 3,559,090 +0.06(+0.40%)
Dec 15, 2009 15.11 15.15 15.01 15.15 2,903,127 +0.00(+0.00%)
Dec 14, 2009 15.17 15.20 15.08 15.15 3,022,601 -0.01(-0.06%)
Dec 11, 2009 14.91 15.24 14.91 15.16 3,118,482 +0.25(+1.66%)
Dec 10, 2009 14.74 14.92 14.68 14.91 3,146,108 +0.29(+2.02%)
Dec 09, 2009 14.61 14.69 14.51 14.62 2,604,015 +0.00(+0.03%)
Dec 08, 2009 14.69 14.70 14.50 14.61 2,539,114 -0.26(-1.76%)
Dec 07, 2009 14.84 14.98 14.73 14.87 2,478,048 +0.07(+0.51%)
Dec 04, 2009 14.97 15.07 14.57 14.80 4,091,906 -0.00(-0.03%)
Dec 03, 2009 14.76 14.95 14.70 14.80 2,822,911 +0.07(+0.44%)
Dec 02, 2009 14.60 14.87 14.60 14.74 4,455,812 +0.13(+0.86%)
Dec 01, 2009 14.37 14.64 14.37 14.61 3,380,741 +0.33(+2.33%)
Nov 30, 2009 14.22 14.35 14.20 14.28 3,303,756 +0.03(+0.20%)
Nov 27, 2009 14.25 14.42 14.13 14.25 1,508,440 -0.25(-1.71%)
Nov 25, 2009 14.41 14.57 14.36 14.50 3,025,901 +0.10(+0.68%)
Nov 24, 2009 14.39 14.46 14.29 14.40 3,471,330 +0.04(+0.29%)
Nov 23, 2009 14.24 14.41 14.17 14.36 3,665,536 +0.26(+1.83%)
Nov 20, 2009 13.94 14.20 13.92 14.10 5,595,704 +0.14(+1.00%)
Nov 19, 2009 14.12 14.12 13.88 13.96 3,108,779 -0.19(-1.36%)
Nov 18, 2009 14.27 14.32 14.08 14.15 2,599,183 -0.14(-0.98%)
Nov 17, 2009 14.37 14.40 14.25 14.29 2,684,564 -0.10(-0.68%)
Nov 16, 2009 14.21 14.42 14.18 14.39 2,956,038 +0.27(+1.89%)
Nov 13, 2009 14.10 14.26 13.99 14.13 4,395,902 +0.05(+0.37%)
Nov 12, 2009 14.32 14.37 14.06 14.07 2,559,078 -0.21(-1.47%)
Nov 11, 2009 14.41 14.46 14.24 14.29 2,780,302 -0.07(-0.46%)
Nov 10, 2009 14.12 14.44 14.11 14.35 4,382,076 +0.14(+0.99%)
Nov 09, 2009 14.02 14.21 13.96 14.21 4,016,076 +0.24(+1.74%)
Nov 06, 2009 14.06 14.08 13.89 13.97 4,083,002 -0.07(-0.47%)
Nov 05, 2009 13.92 14.10 13.89 14.03 3,520,187 +0.20(+1.42%)
Nov 04, 2009 13.75 14.03 13.70 13.84 4,054,398 +0.15(+1.13%)
Nov 03, 2009 13.72 13.81 13.64 13.68 3,525,590 -0.10(-0.75%)
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.