Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 15.20 15.20 14.98 15.00 308,421 -0.21(-1.37%)
Feb 25, 2010 15.02 15.25 15.02 15.21 281,949 +0.03(+0.17%)
Feb 24, 2010 15.15 15.27 15.15 15.18 419,697 +0.04(+0.26%)
Feb 23, 2010 15.13 15.20 15.09 15.14 250,246 +0.02(+0.13%)
Feb 22, 2010 15.11 15.15 15.07 15.12 325,514 +0.04(+0.24%)
Feb 19, 2010 15.00 15.15 14.89 15.09 292,724 +0.10(+0.66%)
Feb 18, 2010 14.79 15.00 14.79 14.99 347,702 +0.17(+1.14%)
Feb 17, 2010 14.76 14.85 14.73 14.82 228,059 +0.06(+0.44%)
Feb 16, 2010 14.87 14.87 14.61 14.75 270,782 +0.02(+0.15%)
Feb 12, 2010 14.44 14.73 14.73 14.73 650,886 +0.18(+1.24%)
Feb 11, 2010 14.44 14.55 14.29 14.55 245,837 +0.11(+0.74%)
Feb 10, 2010 14.07 14.51 13.99 14.44 522,610 +0.29(+2.03%)
Feb 09, 2010 14.19 14.23 14.02 14.16 321,115 +0.11(+0.78%)
Feb 08, 2010 14.25 14.25 14.04 14.05 199,007 -0.21(-1.50%)
Feb 05, 2010 14.31 14.32 14.10 14.26 357,959 +0.02(+0.12%)
Feb 04, 2010 14.43 14.53 14.23 14.24 328,811 -0.26(-1.79%)
Feb 03, 2010 14.53 14.57 14.41 14.50 224,797 -0.03(-0.17%)
Feb 02, 2010 14.58 14.58 14.46 14.53 231,974 +0.00(+0.00%)
Feb 01, 2010 14.52 14.55 14.41 14.53 299,500 +0.05(+0.31%)
Jan 29, 2010 14.54 14.64 14.42 14.48 289,498 -0.04(-0.25%)
Jan 28, 2010 14.78 14.78 14.50 14.52 346,590 -0.27(-1.85%)
Jan 27, 2010 14.61 14.79 14.61 14.79 487,568 +0.15(+1.02%)
Jan 26, 2010 14.47 14.75 14.47 14.64 477,119 +0.19(+1.29%)
Jan 25, 2010 14.33 14.50 14.07 14.46 277,387 +0.22(+1.54%)
Jan 22, 2010 14.37 14.48 14.18 14.24 257,988 -0.16(-1.09%)
Jan 21, 2010 14.66 14.73 14.33 14.40 349,609 -0.26(-1.77%)
Jan 20, 2010 14.77 14.80 14.54 14.66 238,405 -0.19(-1.27%)
Jan 19, 2010 14.70 14.96 14.68 14.84 255,938 +0.14(+0.96%)
Jan 15, 2010 14.78 14.70 14.70 14.70 623,174 -0.06(-0.40%)
Jan 14, 2010 14.71 14.79 14.59 14.76 221,045 -0.04(-0.25%)
Jan 13, 2010 14.67 14.87 14.63 14.80 146,410 +0.15(+1.00%)
Jan 12, 2010 14.21 14.66 14.08 14.65 314,020 +0.01(+0.10%)
Jan 11, 2010 14.79 14.80 14.52 14.64 160,390 -0.03(-0.17%)
Jan 08, 2010 14.64 14.68 14.57 14.66 154,084 -0.00(-0.02%)
Jan 07, 2010 14.72 14.72 14.55 14.67 280,300 -0.02(-0.15%)
Jan 06, 2010 14.90 14.90 14.64 14.69 447,417 -0.24(-1.58%)
Jan 05, 2010 15.14 15.14 14.82 14.93 233,576 -0.24(-1.61%)
Jan 04, 2010 15.13 15.17 15.02 15.17 261,075 +0.18(+1.22%)
Dec 31, 2009 15.19 14.99 14.99 14.99 412,844 -0.20(-1.32%)
Dec 30, 2009 15.10 15.27 15.06 15.19 135,719 +0.01(+0.07%)
Dec 29, 2009 15.18 15.20 15.11 15.18 75,789 -0.02(-0.11%)
Dec 28, 2009 15.20 15.24 15.10 15.19 82,877 +0.00(+0.00%)
Dec 24, 2009 15.11 15.20 15.11 15.19 60,601 +0.12(+0.80%)
Dec 23, 2009 15.10 15.18 15.02 15.07 149,377 +0.07(+0.49%)
Dec 22, 2009 15.09 15.17 14.97 15.00 284,524 -0.05(-0.32%)
Dec 21, 2009 15.08 15.23 15.02 15.05 211,897 +0.02(+0.11%)
Dec 18, 2009 14.94 15.03 14.71 15.03 946,745 +0.21(+1.41%)
Dec 17, 2009 14.95 15.06 14.81 14.82 213,428 -0.24(-1.63%)
Dec 16, 2009 15.19 15.23 14.99 15.07 224,165 -0.03(-0.22%)
Dec 15, 2009 15.13 15.31 15.08 15.10 321,460 -0.03(-0.20%)
Dec 14, 2009 15.08 15.15 15.07 15.13 264,564 +0.10(+0.69%)
Dec 11, 2009 14.88 15.03 14.88 15.03 202,943 +0.18(+1.19%)
Dec 10, 2009 14.89 15.07 14.83 14.85 199,071 -0.01(-0.08%)
Dec 09, 2009 14.87 14.93 14.81 14.86 186,568 -0.01(-0.04%)
Dec 08, 2009 15.20 15.22 14.82 14.87 518,364 -0.41(-2.65%)
Dec 07, 2009 14.83 15.38 14.83 15.27 1,894,463 +0.44(+2.94%)
Dec 04, 2009 14.70 14.84 14.59 14.84 531,286 +0.40(+2.75%)
Dec 03, 2009 14.57 14.69 14.42 14.44 293,364 -0.09(-0.64%)
Dec 02, 2009 14.30 14.64 14.30 14.53 240,781 +0.24(+1.65%)
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.