Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.95 13.10 12.53 12.58 29,489,458 -0.37(-2.85%)
Jan 28, 2010 13.37 13.55 12.74 12.95 31,954,616 -0.37(-2.77%)
Jan 27, 2010 12.98 13.37 12.89 13.32 25,358,532 +0.34(+2.63%)
Jan 26, 2010 12.99 13.02 12.55 12.98 38,572,336 -0.05(-0.37%)
Jan 25, 2010 13.03 13.21 12.89 13.03 25,410,000 +0.11(+0.86%)
Jan 22, 2010 13.60 13.60 12.87 12.91 23,671,400 -0.72(-5.31%)
Jan 21, 2010 13.81 14.08 13.58 13.64 24,238,946 -0.12(-0.86%)
Jan 20, 2010 13.67 13.80 13.46 13.76 23,175,114 -0.01(-0.10%)
Jan 19, 2010 13.49 13.77 13.39 13.77 27,199,502 +0.09(+0.66%)
Jan 15, 2010 14.08 13.68 13.68 13.68 23,632,176 -0.38(-2.67%)
Jan 14, 2010 14.10 14.17 13.96 14.06 20,206,150 -0.08(-0.54%)
Jan 13, 2010 14.15 14.33 14.03 14.13 22,939,002 +0.10(+0.69%)
Jan 12, 2010 14.16 14.26 13.93 14.03 23,228,604 -0.22(-1.56%)
Jan 11, 2010 14.35 14.51 14.07 14.26 36,776,224 +0.42(+3.02%)
Jan 08, 2010 13.53 13.86 13.47 13.84 16,434,314 +0.22(+1.63%)
Jan 07, 2010 13.45 13.64 13.39 13.62 14,172,241 +0.13(+0.98%)
Jan 06, 2010 13.62 13.76 13.44 13.48 19,327,342 -0.17(-1.27%)
Jan 05, 2010 13.81 13.96 13.55 13.66 25,956,394 +0.05(+0.36%)
Jan 04, 2010 13.55 13.74 13.44 13.61 23,769,376 +0.17(+1.29%)
Dec 31, 2009 13.42 13.44 13.44 13.44 11,930,486 -0.02(-0.15%)
Dec 30, 2009 13.29 13.48 13.23 13.46 10,094,697 +0.09(+0.68%)
Dec 29, 2009 13.37 13.46 13.32 13.37 7,861,768 -0.02(-0.16%)
Dec 28, 2009 13.51 13.51 13.30 13.39 10,409,526 -0.03(-0.26%)
Dec 24, 2009 13.44 13.51 13.39 13.42 4,114,288 +0.02(+0.16%)
Dec 23, 2009 13.54 13.57 13.37 13.40 14,491,571 +0.01(+0.10%)
Dec 22, 2009 13.20 13.48 13.15 13.39 17,385,914 +0.29(+2.23%)
Dec 21, 2009 12.93 13.22 12.93 13.10 14,592,466 +0.24(+1.89%)
Dec 18, 2009 12.96 13.00 12.73 12.85 23,795,644 +0.01(+0.05%)
Dec 17, 2009 13.00 13.02 12.84 12.84 19,919,034 -0.18(-1.39%)
Dec 16, 2009 13.23 13.44 13.00 13.03 28,755,710 -0.09(-0.69%)
Dec 15, 2009 13.11 13.26 12.88 13.12 17,153,990 +0.01(+0.11%)
Dec 14, 2009 12.98 13.19 12.96 13.10 18,007,274 +0.25(+1.95%)
Dec 11, 2009 12.86 13.06 12.76 12.85 21,835,716 +0.18(+1.43%)
Dec 10, 2009 12.74 12.91 12.63 12.67 22,132,594 +0.09(+0.72%)
Dec 09, 2009 12.42 12.58 12.11 12.58 23,319,584 +0.13(+1.06%)
Dec 08, 2009 12.64 12.74 12.35 12.45 19,104,248 -0.35(-2.72%)
Dec 07, 2009 12.82 13.13 12.75 12.80 31,166,544 +0.04(+0.33%)
Dec 04, 2009 12.49 12.94 12.46 12.75 34,824,644 +0.51(+4.21%)
Dec 03, 2009 12.39 12.45 12.17 12.24 26,548,472 -0.16(-1.29%)
Dec 02, 2009 11.97 12.43 11.97 12.40 27,953,004 +0.43(+3.60%)
Dec 01, 2009 11.62 12.03 11.62 11.97 21,584,106 +0.36(+3.12%)
Nov 30, 2009 11.59 11.63 11.38 11.61 16,186,744 +0.07(+0.60%)
Nov 27, 2009 11.41 11.62 11.31 11.54 8,029,776 -0.19(-1.66%)
Nov 25, 2009 11.52 11.80 11.52 11.73 13,183,666 +0.23(+2.00%)
Nov 24, 2009 11.48 11.61 11.43 11.50 12,225,134 +0.03(+0.24%)
Nov 23, 2009 11.61 11.76 11.41 11.47 16,437,250 +0.06(+0.49%)
Nov 20, 2009 11.48 11.51 11.39 11.42 13,630,932 -0.11(-0.97%)
Nov 19, 2009 11.61 11.65 11.41 11.53 16,551,890 -0.19(-1.66%)
Nov 18, 2009 11.77 11.98 11.67 11.72 20,081,070 -0.08(-0.65%)
Nov 17, 2009 11.58 11.85 11.57 11.80 15,886,221 +0.08(+0.65%)
Nov 16, 2009 11.65 11.79 11.57 11.72 21,965,148 +0.14(+1.20%)
Nov 13, 2009 11.49 11.68 11.43 11.59 20,607,322 +0.15(+1.28%)
Nov 12, 2009 11.21 11.52 11.19 11.44 26,797,366 +0.14(+1.23%)
Nov 11, 2009 11.01 11.32 10.93 11.30 23,607,394 +0.34(+3.10%)
Nov 10, 2009 10.81 10.98 10.76 10.96 11,514,686 +0.00(+0.00%)
Nov 09, 2009 10.65 10.98 10.63 10.96 14,338,728 +0.35(+3.27%)
Nov 06, 2009 10.42 10.74 10.38 10.61 12,940,994 +0.02(+0.20%)
Nov 05, 2009 10.40 10.68 10.38 10.59 17,466,752 +0.28(+2.69%)
Nov 04, 2009 10.31 10.42 10.18 10.31 20,327,270 +0.19(+1.92%)
Nov 03, 2009 10.04 10.14 9.940 10.12 21,076,888 +0.05(+0.48%)
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.