Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.75 13.81 13.57 13.66 1,206,519 -0.06(-0.41%)
Feb 25, 2010 13.76 13.82 13.70 13.71 926,025 -0.20(-1.41%)
Feb 24, 2010 13.72 13.94 13.64 13.91 2,279,684 +0.26(+1.90%)
Feb 23, 2010 13.75 13.93 13.65 13.65 2,021,699 -0.18(-1.27%)
Feb 22, 2010 13.77 13.86 13.71 13.82 688,320 +0.13(+0.97%)
Feb 19, 2010 13.70 13.75 13.58 13.69 652,652 -0.01(-0.05%)
Feb 18, 2010 13.57 13.71 13.51 13.70 741,516 +0.15(+1.14%)
Feb 17, 2010 13.63 13.66 13.47 13.54 691,455 -0.03(-0.21%)
Feb 16, 2010 13.49 13.58 13.35 13.57 902,293 +0.08(+0.57%)
Feb 12, 2010 13.28 13.49 13.49 13.49 851,046 +0.08(+0.63%)
Feb 11, 2010 13.17 13.41 13.07 13.41 951,721 +0.18(+1.38%)
Feb 10, 2010 13.42 13.49 13.18 13.23 1,224,095 -0.24(-1.77%)
Feb 09, 2010 13.52 13.58 13.31 13.47 889,993 +0.16(+1.21%)
Feb 08, 2010 13.42 13.54 13.29 13.31 1,590,910 +0.17(+1.28%)
Feb 05, 2010 13.07 13.20 12.84 13.14 1,782,185 +0.08(+0.64%)
Feb 04, 2010 13.11 13.21 12.98 13.05 1,685,123 -0.12(-0.90%)
Feb 03, 2010 13.24 13.34 13.17 13.17 1,137,649 -0.17(-1.26%)
Feb 02, 2010 13.40 13.47 13.28 13.34 1,256,500 +0.00(+0.00%)
Feb 01, 2010 13.14 13.41 13.04 13.34 1,697,491 +0.27(+2.09%)
Jan 29, 2010 13.28 13.40 13.05 13.07 1,664,778 -0.15(-1.17%)
Jan 28, 2010 13.40 13.41 13.10 13.22 1,448,034 -0.20(-1.46%)
Jan 27, 2010 13.26 13.42 13.21 13.42 1,443,893 +0.15(+1.16%)
Jan 26, 2010 13.37 13.50 13.26 13.26 1,751,878 -0.13(-0.94%)
Jan 25, 2010 13.49 13.65 13.35 13.39 1,201,127 -0.03(-0.21%)
Jan 22, 2010 13.52 13.69 13.27 13.42 2,515,941 -0.04(-0.26%)
Jan 21, 2010 13.67 13.75 13.45 13.45 2,956,213 -0.24(-1.74%)
Jan 20, 2010 13.82 13.94 13.60 13.69 4,321,890 -0.57(-4.03%)
Jan 19, 2010 14.27 14.43 13.98 14.27 2,334,804 -0.10(-0.68%)
Jan 15, 2010 14.36 14.36 14.36 14.36 1,802,140 -0.04(-0.24%)
Jan 14, 2010 14.14 14.47 14.13 14.40 1,405,349 +0.17(+1.18%)
Jan 13, 2010 13.99 14.29 13.93 14.23 1,415,837 +0.27(+1.96%)
Jan 12, 2010 13.79 14.00 13.75 13.96 1,683,887 +0.11(+0.81%)
Jan 11, 2010 14.65 14.75 13.68 13.85 5,233,414 -0.86(-5.86%)
Jan 08, 2010 14.44 14.73 14.38 14.71 1,633,445 +0.20(+1.40%)
Jan 07, 2010 14.03 14.63 14.03 14.50 2,286,262 +0.44(+3.14%)
Jan 06, 2010 14.02 14.12 13.93 14.06 1,542,035 -0.05(-0.35%)
Jan 05, 2010 13.70 14.11 13.66 14.11 2,300,893 +0.38(+2.75%)
Jan 04, 2010 13.64 13.84 13.64 13.73 1,190,216 +0.18(+1.34%)
Dec 31, 2009 13.63 13.55 13.55 13.55 1,275,213 -0.13(-0.92%)
Dec 30, 2009 13.70 13.82 13.64 13.68 647,444 -0.11(-0.81%)
Dec 29, 2009 13.96 13.98 13.77 13.79 444,116 -0.16(-1.15%)
Dec 28, 2009 13.98 14.10 13.90 13.95 780,423 -0.01(-0.10%)
Dec 24, 2009 13.90 13.98 13.89 13.96 409,055 +0.06(+0.45%)
Dec 23, 2009 13.81 13.93 13.70 13.90 1,081,138 +0.13(+0.91%)
Dec 22, 2009 13.76 13.84 13.68 13.78 1,154,674 +0.01(+0.05%)
Dec 21, 2009 13.82 13.85 13.53 13.77 1,408,520 +0.07(+0.51%)
Dec 18, 2009 13.48 13.70 13.40 13.70 2,926,428 +0.26(+1.92%)
Dec 17, 2009 13.50 13.68 13.44 13.44 936,885 -0.17(-1.23%)
Dec 16, 2009 13.54 13.61 13.45 13.61 815,058 +0.10(+0.78%)
Dec 15, 2009 13.48 13.57 13.39 13.50 1,314,580 -0.06(-0.46%)
Dec 14, 2009 13.53 13.61 13.38 13.57 1,110,418 +0.07(+0.52%)
Dec 11, 2009 13.38 13.51 13.30 13.50 1,259,419 +0.16(+1.21%)
Dec 10, 2009 13.43 13.54 13.27 13.33 1,277,876 +0.01(+0.05%)
Dec 09, 2009 13.36 13.44 13.24 13.33 851,020 -0.07(-0.52%)
Dec 08, 2009 13.47 13.66 13.32 13.40 1,583,636 -0.21(-1.54%)
Dec 07, 2009 13.61 13.92 13.57 13.61 1,136,282 -0.07(-0.51%)
Dec 04, 2009 13.59 13.92 13.52 13.68 2,373,436 +0.15(+1.08%)
Dec 03, 2009 13.59 13.99 13.51 13.53 3,100,668 -0.08(-0.57%)
Dec 02, 2009 13.22 13.61 13.22 13.61 2,163,365 +0.34(+2.58%)
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.