Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.99 14.33 13.99 14.28 23,241,524 +0.30(+2.18%)
Feb 25, 2010 13.73 14.00 13.52 13.97 18,902,074 +0.26(+1.89%)
Feb 24, 2010 13.52 13.73 13.52 13.71 13,753,373 +0.17(+1.25%)
Feb 23, 2010 13.58 13.63 13.43 13.54 9,161,262 -0.04(-0.28%)
Feb 22, 2010 13.64 13.68 13.52 13.58 8,126,757 -0.01(-0.06%)
Feb 19, 2010 13.55 13.64 13.52 13.59 11,243,728 -0.02(-0.14%)
Feb 18, 2010 13.62 13.64 13.50 13.61 7,656,711 -0.01(-0.06%)
Feb 17, 2010 13.49 13.66 13.44 13.62 12,595,926 +0.18(+1.30%)
Feb 16, 2010 13.27 13.44 13.16 13.44 11,397,605 +0.24(+1.86%)
Feb 12, 2010 13.20 13.20 13.20 13.20 52,806,020 -0.10(-0.73%)
Feb 11, 2010 13.18 13.34 13.12 13.29 8,298,310 +0.07(+0.50%)
Feb 10, 2010 13.20 13.29 13.15 13.23 9,113,376 +0.03(+0.21%)
Feb 09, 2010 13.05 13.33 13.02 13.20 11,172,640 +0.26(+1.97%)
Feb 08, 2010 13.01 13.12 12.93 12.95 9,679,127 -0.08(-0.65%)
Feb 05, 2010 13.10 13.14 12.86 13.03 15,520,433 -0.08(-0.63%)
Feb 04, 2010 13.42 13.46 13.10 13.11 21,202,630 -0.40(-2.98%)
Feb 03, 2010 13.45 13.54 13.37 13.52 9,339,274 +0.01(+0.11%)
Feb 02, 2010 13.58 13.58 13.43 13.50 11,292,751 -0.03(-0.26%)
Feb 01, 2010 13.51 13.61 13.41 13.54 7,578,260 +0.07(+0.54%)
Jan 29, 2010 13.44 13.65 13.42 13.46 12,314,291 +0.05(+0.36%)
Jan 28, 2010 13.57 13.73 13.38 13.41 8,473,638 -0.10(-0.75%)
Jan 27, 2010 13.45 13.55 13.36 13.52 16,052,698 +0.05(+0.41%)
Jan 26, 2010 13.37 13.54 13.32 13.46 7,944,900 +0.01(+0.11%)
Jan 25, 2010 13.38 13.52 13.37 13.45 12,725,564 +0.15(+1.10%)
Jan 22, 2010 13.41 13.57 13.29 13.30 15,767,957 -0.14(-1.04%)
Jan 21, 2010 13.58 13.59 13.31 13.44 16,553,404 -0.11(-0.84%)
Jan 20, 2010 13.56 13.60 13.43 13.55 9,480,281 -0.11(-0.82%)
Jan 19, 2010 13.56 13.69 13.51 13.67 8,823,189 +0.07(+0.50%)
Jan 15, 2010 13.68 13.60 13.60 13.60 53,474,616 -0.13(-0.92%)
Jan 14, 2010 13.83 13.90 13.67 13.73 8,655,703 -0.09(-0.63%)
Jan 13, 2010 13.75 13.87 13.68 13.81 6,687,125 +0.12(+0.89%)
Jan 12, 2010 13.64 13.75 13.58 13.69 13,596,551 -0.02(-0.14%)
Jan 11, 2010 13.92 13.92 13.65 13.71 12,640,706 -0.17(-1.23%)
Jan 08, 2010 13.89 13.91 13.71 13.88 8,581,968 -0.03(-0.20%)
Jan 07, 2010 13.75 13.94 13.74 13.91 8,508,583 +0.14(+0.98%)
Jan 06, 2010 13.81 13.87 13.71 13.77 15,861,726 -0.08(-0.61%)
Jan 05, 2010 13.76 13.89 13.66 13.86 7,428,753 +0.05(+0.40%)
Jan 04, 2010 13.95 13.95 13.75 13.80 14,172,900 -0.15(-1.09%)
Dec 31, 2009 13.98 13.95 13.95 13.95 30,056,626 -0.01(-0.11%)
Dec 30, 2009 13.91 13.99 13.88 13.97 8,206,141 -0.01(-0.11%)
Dec 29, 2009 13.83 14.03 13.77 13.98 9,568,288 +0.15(+1.08%)
Dec 28, 2009 13.78 13.84 13.68 13.83 6,686,074 +0.05(+0.38%)
Dec 24, 2009 13.82 13.85 13.73 13.78 2,725,315 -0.04(-0.29%)
Dec 23, 2009 13.74 13.84 13.70 13.82 7,278,754 +0.07(+0.52%)
Dec 22, 2009 13.70 13.80 13.55 13.75 9,753,137 +0.01(+0.11%)
Dec 21, 2009 13.63 13.78 13.61 13.73 8,759,421 +0.13(+0.95%)
Dec 18, 2009 13.60 13.80 13.53 13.60 24,058,520 +0.25(+1.85%)
Dec 17, 2009 13.43 13.53 13.32 13.36 13,816,970 -0.18(-1.34%)
Dec 16, 2009 13.66 13.66 13.44 13.54 9,061,398 -0.05(-0.37%)
Dec 15, 2009 13.50 13.75 13.44 13.59 11,370,217 +0.04(+0.30%)
Dec 14, 2009 13.54 13.58 13.48 13.55 10,959,370 +0.06(+0.47%)
Dec 11, 2009 13.34 13.56 13.32 13.49 12,855,950 +0.24(+1.85%)
Dec 10, 2009 13.14 13.39 13.14 13.24 14,171,754 +0.16(+1.21%)
Dec 09, 2009 13.41 13.41 13.04 13.08 27,743,956 -0.33(-2.49%)
Dec 08, 2009 13.52 13.60 13.39 13.42 17,177,970 -0.21(-1.56%)
Dec 07, 2009 13.58 13.73 13.58 13.63 10,592,711 +0.05(+0.37%)
Dec 04, 2009 13.79 13.91 13.48 13.58 12,051,108 -0.08(-0.57%)
Dec 03, 2009 13.78 13.85 13.63 13.66 13,063,197 -0.14(-1.04%)
Dec 02, 2009 13.63 13.97 13.63 13.80 7,028,267 -0.01(-0.08%)
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.