Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.23 12.51 11.94 12.27 0 -0.15(-1.21%)
Feb 26, 2009 12.81 12.84 12.40 12.42 63,353 -0.21(-1.66%)
Feb 25, 2009 12.80 12.88 12.48 12.63 57,783 -0.12(-0.94%)
Feb 24, 2009 12.42 12.79 12.35 12.75 113,536 +0.43(+3.49%)
Feb 23, 2009 12.83 12.88 12.30 12.32 212,131 -0.47(-3.67%)
Feb 20, 2009 12.51 12.87 12.50 12.79 126,438 -0.02(-0.16%)
Feb 19, 2009 13.13 13.14 12.77 12.81 220,136 -0.15(-1.16%)
Feb 18, 2009 13.01 13.10 12.85 12.96 278,510 -0.02(-0.15%)
Feb 17, 2009 13.05 13.16 11.87 12.98 289,052 -0.51(-3.78%)
Feb 13, 2009 13.65 13.70 13.49 13.49 42,044 -0.11(-0.81%)
Feb 12, 2009 13.35 13.61 13.17 13.60 419,128 +0.03(+0.22%)
Feb 11, 2009 13.50 13.66 13.37 13.57 42,856 +0.05(+0.37%)
Feb 10, 2009 13.98 14.07 13.50 13.52 41,590 -0.57(-4.05%)
Feb 09, 2009 14.18 14.18 14.01 14.09 71,890 -0.04(-0.28%)
Feb 06, 2009 13.76 14.16 13.76 14.13 63,170 +0.32(+2.32%)
Feb 05, 2009 13.50 14.03 13.50 13.81 133,017 +0.14(+1.02%)
Feb 04, 2009 13.70 13.94 13.62 13.67 61,262 -0.05(-0.36%)
Feb 03, 2009 13.68 13.80 13.51 13.72 82,423 +0.17(+1.25%)
Feb 02, 2009 13.39 13.60 13.27 13.55 46,217 +0.06(+0.44%)
Jan 30, 2009 13.84 13.89 13.44 13.49 0 -0.32(-2.32%)
Jan 29, 2009 13.96 14.08 13.79 13.81 30,992 -0.33(-2.33%)
Jan 28, 2009 13.94 14.18 13.94 14.14 43,238 +0.39(+2.84%)
Jan 27, 2009 13.64 13.82 13.59 13.75 50,077 +0.11(+0.81%)
Jan 26, 2009 13.71 13.87 13.53 13.64 52,999 +0.06(+0.44%)
Jan 23, 2009 13.38 13.68 13.00 13.58 79,663 -0.01(-0.07%)
Jan 22, 2009 13.70 13.84 13.39 13.59 94,801 -0.18(-1.31%)
Jan 21, 2009 13.46 13.85 13.26 13.77 200,867 +0.48(+3.61%)
Jan 20, 2009 13.93 13.93 13.28 13.29 43,726 -0.68(-4.87%)
Jan 16, 2009 13.84 14.00 13.65 13.97 59,415 +0.18(+1.29%)
Jan 15, 2009 13.46 13.91 13.29 13.79 181,931 +0.20(+1.48%)
Jan 14, 2009 13.94 13.94 13.33 13.59 245,051 -0.39(-2.79%)
Jan 13, 2009 13.89 14.07 13.85 13.98 66,888 -0.03(-0.21%)
Jan 12, 2009 14.35 14.35 13.85 14.01 48,488 -0.25(-1.78%)
Jan 09, 2009 14.51 14.51 14.17 14.26 54,031 -0.29(-1.96%)
Jan 08, 2009 14.33 14.56 14.33 14.55 85,936 +0.01(+0.07%)
Jan 07, 2009 14.68 15.16 14.46 14.54 127,311 -0.44(-2.94%)
Jan 06, 2009 14.90 15.12 14.80 14.98 131,020 +0.02(+0.13%)
Jan 05, 2009 14.99 15.02 14.81 14.96 144,744 -0.05(-0.33%)
Jan 02, 2009 14.77 15.06 14.47 15.01 0 +0.37(+2.53%)
Jan 01, 2009 14.35 14.73 14.34 14.64 0 +0.00(+0.00%)
Dec 31, 2008 14.35 14.73 14.34 14.64 85,953 +0.28(+1.95%)
Dec 30, 2008 14.01 14.38 13.72 14.36 87,870 +0.42(+3.01%)
Dec 29, 2008 14.10 14.13 13.79 13.94 192,527 -0.23(-1.62%)
Dec 26, 2008 14.03 14.17 13.94 14.17 97,308 +0.16(+1.14%)
Dec 24, 2008 13.90 14.12 13.90 14.01 100,404 +0.07(+0.50%)
Dec 23, 2008 14.16 14.22 13.85 13.94 64,814 -0.09(-0.66%)
Dec 22, 2008 14.22 14.22 13.77 14.03 68,025 -0.30(-2.09%)
Dec 19, 2008 14.41 14.51 14.20 14.33 43,289 +0.15(+1.07%)
Dec 18, 2008 14.41 14.55 14.09 14.18 95,069 -0.26(-1.80%)
Dec 17, 2008 14.23 14.68 14.10 14.44 551,437 +0.20(+1.40%)
Dec 16, 2008 13.60 14.26 13.60 14.24 59,052 +0.77(+5.72%)
Dec 15, 2008 13.84 13.84 13.26 13.47 64,107 -0.20(-1.46%)
Dec 12, 2008 13.21 13.71 13.16 13.67 75,207 +0.10(+0.74%)
Dec 11, 2008 13.96 14.21 13.45 13.57 80,236 -0.55(-3.90%)
Dec 10, 2008 13.90 14.21 13.87 14.12 81,984 +0.33(+2.39%)
Dec 09, 2008 14.08 14.40 13.75 13.79 104,068 -0.37(-2.61%)
Dec 08, 2008 14.00 14.35 13.92 14.16 97,247 +0.41(+2.98%)
Dec 05, 2008 12.98 13.75 12.69 13.75 88,932 +0.65(+4.96%)
Dec 04, 2008 13.29 13.61 12.92 13.10 119,552 -0.38(-2.82%)
Dec 03, 2008 13.04 13.49 12.88 13.48 45,650 +0.33(+2.51%)
Dec 02, 2008 12.75 13.18 12.71 13.15 95,492 +0.61(+4.86%)
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.