Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.95 12.99 12.89 12.92 5,791,539 -0.03(-0.23%)
Jan 28, 2010 12.98 12.99 12.89 12.95 5,019,486 -0.02(-0.13%)
Jan 27, 2010 12.93 12.98 12.89 12.96 6,231,357 +0.04(+0.31%)
Jan 26, 2010 12.89 13.00 12.88 12.92 4,806,278 +0.00(+0.03%)
Jan 25, 2010 12.88 12.95 12.83 12.92 6,517,913 +0.09(+0.70%)
Jan 22, 2010 12.94 13.00 12.80 12.83 9,959,683 -0.12(-0.95%)
Jan 21, 2010 13.18 13.20 12.94 12.95 10,551,843 -0.21(-1.61%)
Jan 20, 2010 13.21 13.24 13.17 13.17 3,502,522 -0.08(-0.60%)
Jan 19, 2010 13.21 13.24 13.19 13.24 3,130,082 +0.03(+0.25%)
Jan 15, 2010 13.26 13.21 13.21 13.21 4,895,829 -0.06(-0.43%)
Jan 14, 2010 13.25 13.28 13.24 13.27 6,059,627 +0.03(+0.23%)
Jan 13, 2010 13.28 13.28 13.23 13.24 3,294,061 -0.04(-0.28%)
Jan 12, 2010 13.29 13.30 13.23 13.27 4,759,060 -0.03(-0.25%)
Jan 11, 2010 13.33 13.36 13.29 13.31 7,853,333 -0.01(-0.10%)
Jan 08, 2010 13.27 13.33 13.26 13.32 3,594,683 +0.05(+0.38%)
Jan 07, 2010 13.24 13.29 13.23 13.27 4,170,696 +0.04(+0.33%)
Jan 06, 2010 13.19 13.23 13.18 13.23 4,904,486 +0.04(+0.33%)
Jan 05, 2010 13.07 13.19 13.07 13.19 4,214,964 +0.12(+0.94%)
Jan 04, 2010 13.01 13.07 12.96 13.06 7,414,005 +0.17(+1.31%)
Dec 31, 2009 12.93 12.89 12.89 12.89 2,169,770 -0.03(-0.25%)
Dec 30, 2009 12.92 12.95 12.90 12.93 2,408,745 +0.03(+0.25%)
Dec 29, 2009 12.93 12.93 12.88 12.89 2,363,273 +0.23(+1.85%)
Dec 28, 2009 12.72 12.72 12.61 12.66 6,059,757 -0.05(-0.41%)
Dec 24, 2009 12.63 12.72 12.63 12.71 1,740,912 +0.09(+0.69%)
Dec 23, 2009 12.61 12.63 12.59 12.62 2,782,077 +0.04(+0.28%)
Dec 22, 2009 12.60 12.61 12.58 12.59 2,703,934 -0.01(-0.08%)
Dec 21, 2009 12.56 12.61 12.56 12.60 3,351,088 +0.03(+0.26%)
Dec 18, 2009 12.56 12.59 12.54 12.56 2,233,968 +0.02(+0.15%)
Dec 17, 2009 12.61 12.61 12.54 12.55 4,361,148 -0.06(-0.51%)
Dec 16, 2009 12.59 12.63 12.57 12.61 2,640,918 +0.04(+0.31%)
Dec 15, 2009 12.58 12.60 12.55 12.57 4,399,678 -0.03(-0.20%)
Dec 14, 2009 12.55 12.60 12.53 12.60 5,609,271 +0.12(+0.98%)
Dec 11, 2009 12.47 12.50 12.45 12.47 6,140,132 +0.03(+0.21%)
Dec 10, 2009 12.43 12.46 12.42 12.45 6,619,235 +0.03(+0.21%)
Dec 09, 2009 12.40 12.43 12.39 12.42 3,898,823 +0.04(+0.31%)
Dec 08, 2009 12.35 12.38 12.35 12.38 3,493,629 +0.01(+0.08%)
Dec 07, 2009 12.35 12.37 12.33 12.37 1,979,088 +0.02(+0.13%)
Dec 04, 2009 12.39 12.39 12.34 12.36 3,898,189 +0.06(+0.50%)
Dec 03, 2009 12.26 12.33 12.25 12.30 4,307,823 +0.06(+0.47%)
Dec 02, 2009 12.26 12.27 12.22 12.24 3,469,759 -0.01(-0.08%)
Dec 01, 2009 12.22 12.26 12.19 12.25 5,067,917 +0.27(+2.26%)
Nov 30, 2009 11.91 12.00 11.91 11.98 4,603,102 +0.04(+0.37%)
Nov 27, 2009 11.90 11.96 11.85 11.93 2,980,694 -0.07(-0.55%)
Nov 25, 2009 11.96 12.00 11.95 12.00 2,204,408 +0.05(+0.42%)
Nov 24, 2009 11.98 11.98 11.95 11.95 2,985,795 -0.02(-0.13%)
Nov 23, 2009 12.00 12.00 11.95 11.96 4,950,154 +0.01(+0.10%)
Nov 20, 2009 11.96 11.99 11.95 11.95 3,151,479 -0.01(-0.05%)
Nov 19, 2009 11.97 11.99 11.94 11.96 3,711,710 -0.02(-0.18%)
Nov 18, 2009 12.01 12.01 11.96 11.98 4,031,950 -0.01(-0.11%)
Nov 17, 2009 12.00 12.00 11.97 11.99 2,138,267 +0.04(+0.32%)
Nov 16, 2009 11.97 12.00 11.95 11.96 4,444,701 +0.01(+0.05%)
Nov 13, 2009 11.93 11.97 11.91 11.95 3,630,074 +0.02(+0.18%)
Nov 12, 2009 11.97 11.97 11.93 11.93 4,042,908 -0.05(-0.42%)
Nov 11, 2009 11.96 12.00 11.94 11.98 3,370,941 +0.05(+0.39%)
Nov 10, 2009 11.97 11.97 11.90 11.93 3,231,551 -0.03(-0.29%)
Nov 09, 2009 11.95 11.97 11.84 11.96 2,519,960 +0.07(+0.58%)
Nov 06, 2009 11.87 11.90 11.83 11.90 1,884,079 +0.04(+0.34%)
Nov 05, 2009 11.88 11.89 11.81 11.85 2,418,915 +0.01(+0.08%)
Nov 04, 2009 11.91 11.92 11.81 11.85 2,866,089 -0.02(-0.19%)
Nov 03, 2009 11.80 11.87 11.78 11.87 2,301,151 +0.01(+0.11%)
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.