Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.59 14.66 14.37 14.44 6,871,951 -0.14(-0.98%)
Feb 25, 2010 14.31 14.62 14.18 14.59 6,734,268 -0.00(-0.03%)
Feb 24, 2010 14.37 14.66 14.36 14.59 6,507,137 +0.33(+2.32%)
Feb 23, 2010 14.48 14.61 14.21 14.26 6,437,014 -0.19(-1.30%)
Feb 22, 2010 14.73 14.80 14.35 14.45 6,272,406 -0.24(-1.64%)
Feb 19, 2010 14.61 14.79 14.58 14.69 7,415,387 +0.01(+0.06%)
Feb 18, 2010 14.76 14.85 14.64 14.68 5,097,558 -0.05(-0.36%)
Feb 17, 2010 14.92 14.95 14.57 14.73 4,027,019 -0.01(-0.06%)
Feb 16, 2010 14.66 14.76 14.45 14.74 4,959,528 +0.25(+1.74%)
Feb 12, 2010 14.33 14.49 14.49 14.49 7,370,517 -0.06(-0.39%)
Feb 11, 2010 14.14 14.58 14.11 14.55 7,100,778 +0.33(+2.32%)
Feb 10, 2010 14.26 14.33 14.07 14.22 5,902,017 -0.03(-0.20%)
Feb 09, 2010 14.04 14.47 13.99 14.24 7,235,406 +0.40(+2.88%)
Feb 08, 2010 13.75 14.11 13.72 13.85 7,641,011 -0.08(-0.56%)
Feb 05, 2010 14.14 14.17 13.63 13.92 13,603,958 -0.17(-1.21%)
Feb 04, 2010 14.52 14.53 14.06 14.09 8,105,159 -0.53(-3.60%)
Feb 03, 2010 14.61 14.96 14.57 14.62 5,993,625 -0.10(-0.69%)
Feb 02, 2010 14.88 14.94 14.46 14.72 9,098,195 +0.00(+0.03%)
Feb 01, 2010 14.74 14.80 14.52 14.72 8,551,821 +0.03(+0.22%)
Jan 29, 2010 14.68 15.11 14.60 14.69 13,006,716 +0.33(+2.27%)
Jan 28, 2010 14.67 14.84 14.23 14.36 10,958,080 -0.28(-1.89%)
Jan 27, 2010 14.43 14.66 14.27 14.64 7,045,216 +0.09(+0.64%)
Jan 26, 2010 14.72 14.80 14.50 14.54 6,018,221 -0.18(-1.19%)
Jan 25, 2010 14.96 15.02 14.68 14.72 8,481,968 -0.02(-0.14%)
Jan 22, 2010 15.13 15.19 14.71 14.74 7,645,744 -0.38(-2.51%)
Jan 21, 2010 15.35 15.54 14.96 15.12 7,322,647 -0.25(-1.62%)
Jan 20, 2010 15.46 15.49 14.97 15.37 5,292,846 -0.29(-1.85%)
Jan 19, 2010 15.43 15.77 15.31 15.66 4,584,267 +0.17(+1.08%)
Jan 15, 2010 15.86 15.49 15.49 15.49 9,997,219 -0.38(-2.39%)
Jan 14, 2010 15.80 15.94 15.74 15.87 5,013,681 -0.03(-0.18%)
Jan 13, 2010 15.89 15.95 15.63 15.90 6,664,688 +0.07(+0.44%)
Jan 12, 2010 15.75 15.90 15.57 15.83 5,543,916 -0.04(-0.28%)
Jan 11, 2010 15.59 15.95 15.48 15.87 6,436,843 +0.26(+1.64%)
Jan 08, 2010 15.57 15.74 15.46 15.61 5,898,810 +0.02(+0.13%)
Jan 07, 2010 15.35 15.61 15.28 15.59 6,024,814 +0.20(+1.32%)
Jan 06, 2010 15.11 15.54 15.10 15.39 8,746,628 +0.20(+1.31%)
Jan 05, 2010 14.91 15.20 14.87 15.19 5,641,278 +0.27(+1.80%)
Jan 04, 2010 15.08 15.08 14.80 14.92 6,456,785 +0.14(+0.94%)
Dec 31, 2009 14.98 14.78 14.78 14.78 3,506,031 -0.18(-1.23%)
Dec 30, 2009 14.90 15.04 14.87 14.97 2,503,863 +0.04(+0.25%)
Dec 29, 2009 14.95 15.04 14.90 14.93 2,254,078 -0.00(-0.03%)
Dec 28, 2009 14.99 15.03 14.87 14.93 2,915,146 -0.05(-0.33%)
Dec 24, 2009 14.96 15.04 14.88 14.98 1,074,869 +0.05(+0.33%)
Dec 23, 2009 14.97 15.00 14.84 14.93 3,953,081 -0.02(-0.11%)
Dec 22, 2009 14.94 15.08 14.85 14.95 5,456,788 +0.10(+0.69%)
Dec 21, 2009 14.72 14.87 14.70 14.85 3,806,436 +0.16(+1.08%)
Dec 18, 2009 14.51 14.70 14.45 14.69 13,306,027 +0.24(+1.69%)
Dec 17, 2009 14.33 14.51 14.15 14.44 6,409,015 +0.05(+0.37%)
Dec 16, 2009 14.56 14.67 14.30 14.39 8,293,054 -0.14(-0.98%)
Dec 15, 2009 14.77 14.83 14.50 14.53 6,099,861 -0.35(-2.33%)
Dec 14, 2009 14.88 15.00 14.77 14.88 3,693,750 +0.15(+1.00%)
Dec 11, 2009 14.97 14.97 14.66 14.73 4,198,054 -0.09(-0.63%)
Dec 10, 2009 14.92 15.01 14.81 14.83 7,926,356 -0.03(-0.22%)
Dec 09, 2009 14.57 14.90 14.40 14.86 7,210,265 +0.24(+1.62%)
Dec 08, 2009 14.51 14.77 14.29 14.62 7,275,557 -0.04(-0.25%)
Dec 07, 2009 14.84 14.97 14.57 14.66 4,934,058 -0.18(-1.18%)
Dec 04, 2009 15.20 15.20 14.61 14.84 8,347,387 +0.07(+0.44%)
Dec 03, 2009 15.08 15.12 14.74 14.77 10,080,794 -0.31(-2.03%)
Dec 02, 2009 15.22 15.48 15.01 15.08 8,801,279 -0.44(-2.81%)
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.