Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.98 14.32 13.98 14.27 23,255,540 +0.30(+2.18%)
Feb 25, 2010 13.72 13.99 13.51 13.96 18,913,472 +0.26(+1.89%)
Feb 24, 2010 13.51 13.72 13.51 13.70 13,761,667 +0.17(+1.25%)
Feb 23, 2010 13.57 13.62 13.43 13.54 9,166,787 -0.04(-0.28%)
Feb 22, 2010 13.63 13.67 13.51 13.57 8,131,658 -0.01(-0.06%)
Feb 19, 2010 13.54 13.63 13.51 13.58 11,250,509 -0.02(-0.14%)
Feb 18, 2010 13.61 13.63 13.49 13.60 7,661,329 -0.01(-0.06%)
Feb 17, 2010 13.48 13.65 13.43 13.61 12,603,522 +0.18(+1.30%)
Feb 16, 2010 13.26 13.43 13.16 13.43 11,404,479 +0.24(+1.86%)
Feb 12, 2010 13.20 13.19 13.19 13.19 52,837,864 -0.10(-0.73%)
Feb 11, 2010 13.18 13.33 13.11 13.29 8,303,315 +0.07(+0.50%)
Feb 10, 2010 13.19 13.29 13.14 13.22 9,118,872 +0.03(+0.21%)
Feb 09, 2010 13.04 13.32 13.02 13.19 11,179,378 +0.26(+1.97%)
Feb 08, 2010 13.01 13.11 12.92 12.94 9,684,965 -0.08(-0.65%)
Feb 05, 2010 13.09 13.13 12.85 13.02 15,529,793 -0.08(-0.63%)
Feb 04, 2010 13.41 13.46 13.10 13.10 21,215,416 -0.40(-2.98%)
Feb 03, 2010 13.44 13.53 13.36 13.51 9,344,906 +0.01(+0.11%)
Feb 02, 2010 13.57 13.57 13.43 13.49 11,299,561 -0.03(-0.26%)
Feb 01, 2010 13.50 13.60 13.40 13.53 7,582,830 +0.07(+0.54%)
Jan 29, 2010 13.43 13.65 13.41 13.46 12,321,717 +0.05(+0.36%)
Jan 28, 2010 13.56 13.72 13.37 13.41 8,478,748 -0.10(-0.75%)
Jan 27, 2010 13.44 13.54 13.35 13.51 16,062,379 +0.05(+0.41%)
Jan 26, 2010 13.37 13.53 13.31 13.45 7,949,691 +0.01(+0.11%)
Jan 25, 2010 13.37 13.52 13.36 13.44 12,733,238 +0.15(+1.10%)
Jan 22, 2010 13.40 13.56 13.29 13.29 15,777,466 -0.14(-1.04%)
Jan 21, 2010 13.57 13.58 13.30 13.43 16,563,387 -0.11(-0.84%)
Jan 20, 2010 13.55 13.59 13.42 13.55 9,485,998 -0.11(-0.82%)
Jan 19, 2010 13.55 13.68 13.50 13.66 8,828,510 +0.07(+0.50%)
Jan 15, 2010 13.67 13.59 13.59 13.59 53,506,868 -0.13(-0.92%)
Jan 14, 2010 13.82 13.89 13.67 13.72 8,660,923 -0.09(-0.63%)
Jan 13, 2010 13.74 13.86 13.67 13.80 6,691,158 +0.12(+0.89%)
Jan 12, 2010 13.63 13.74 13.57 13.68 13,604,750 -0.02(-0.14%)
Jan 11, 2010 13.91 13.92 13.65 13.70 12,648,329 -0.17(-1.23%)
Jan 08, 2010 13.89 13.90 13.71 13.87 8,587,143 -0.03(-0.20%)
Jan 07, 2010 13.74 13.93 13.73 13.90 8,513,714 +0.14(+0.98%)
Jan 06, 2010 13.80 13.86 13.71 13.76 15,871,292 -0.08(-0.61%)
Jan 05, 2010 13.75 13.89 13.66 13.85 7,433,234 +0.05(+0.40%)
Jan 04, 2010 13.94 13.94 13.74 13.79 14,181,447 -0.15(-1.09%)
Dec 31, 2009 13.97 13.94 13.94 13.94 30,074,752 -0.01(-0.11%)
Dec 30, 2009 13.90 13.98 13.87 13.96 8,211,090 -0.01(-0.11%)
Dec 29, 2009 13.82 14.02 13.77 13.97 9,574,058 +0.15(+1.08%)
Dec 28, 2009 13.77 13.84 13.67 13.82 6,690,106 +0.05(+0.38%)
Dec 24, 2009 13.81 13.84 13.72 13.77 2,726,958 -0.04(-0.29%)
Dec 23, 2009 13.73 13.83 13.70 13.81 7,283,144 +0.07(+0.52%)
Dec 22, 2009 13.69 13.79 13.55 13.74 9,759,019 +0.01(+0.11%)
Dec 21, 2009 13.62 13.78 13.60 13.73 8,764,703 +0.13(+0.95%)
Dec 18, 2009 13.59 13.79 13.52 13.60 24,073,030 +0.25(+1.85%)
Dec 17, 2009 13.42 13.52 13.31 13.35 13,825,303 -0.18(-1.34%)
Dec 16, 2009 13.65 13.65 13.43 13.53 9,066,863 -0.05(-0.37%)
Dec 15, 2009 13.49 13.74 13.43 13.58 11,377,074 +0.04(+0.30%)
Dec 14, 2009 13.53 13.57 13.47 13.54 10,965,980 +0.06(+0.47%)
Dec 11, 2009 13.33 13.55 13.32 13.48 12,863,703 +0.24(+1.85%)
Dec 10, 2009 13.13 13.38 13.13 13.23 14,180,300 +0.16(+1.21%)
Dec 09, 2009 13.40 13.40 13.03 13.08 27,760,688 -0.33(-2.49%)
Dec 08, 2009 13.51 13.59 13.38 13.41 17,188,330 -0.21(-1.57%)
Dec 07, 2009 13.57 13.72 13.57 13.62 10,599,099 +0.05(+0.37%)
Dec 04, 2009 13.78 13.90 13.47 13.57 12,058,376 -0.08(-0.57%)
Dec 03, 2009 13.77 13.84 13.62 13.65 13,071,075 -0.14(-1.04%)
Dec 02, 2009 13.62 13.96 13.62 13.79 7,032,505 -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.