Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.50 13.49 12.50 12.95 167,947 +0.54(+4.35%)
Jan 28, 2010 13.09 13.27 12.00 12.41 176,349 -0.40(-3.12%)
Jan 27, 2010 12.29 12.92 12.29 12.81 54,331 +0.41(+3.31%)
Jan 26, 2010 12.47 12.92 12.18 12.40 62,186 -0.08(-0.64%)
Jan 25, 2010 12.86 12.92 12.44 12.48 91,395 -0.26(-2.04%)
Jan 22, 2010 12.84 13.18 12.60 12.74 104,624 -0.15(-1.16%)
Jan 21, 2010 13.23 13.33 12.63 12.89 86,169 -0.28(-2.13%)
Jan 20, 2010 13.22 13.46 12.93 13.17 94,278 -0.21(-1.57%)
Jan 19, 2010 13.42 13.54 12.94 13.38 81,491 +0.03(+0.22%)
Jan 15, 2010 13.88 13.35 13.35 13.35 139,400 -0.46(-3.33%)
Jan 14, 2010 13.47 13.89 13.31 13.81 31,961 +0.33(+2.45%)
Jan 13, 2010 13.10 13.56 13.08 13.48 44,993 +0.40(+3.06%)
Jan 12, 2010 13.40 13.60 12.88 13.08 48,211 -0.43(-3.18%)
Jan 11, 2010 13.75 14.11 13.44 13.51 32,262 -0.20(-1.46%)
Jan 08, 2010 13.56 14.05 13.43 13.71 64,608 +0.06(+0.44%)
Jan 07, 2010 13.39 13.68 13.35 13.65 57,952 +0.21(+1.56%)
Jan 06, 2010 13.97 14.00 13.36 13.44 124,324 -0.51(-3.66%)
Jan 05, 2010 14.45 14.57 13.93 13.95 64,075 -0.60(-4.12%)
Jan 04, 2010 14.19 14.55 13.90 14.55 64,384 +0.60(+4.30%)
Dec 31, 2009 14.13 13.95 13.95 13.95 44,500 -0.15(-1.06%)
Dec 30, 2009 13.78 14.15 13.73 14.10 43,847 +0.24(+1.73%)
Dec 29, 2009 13.90 13.99 13.79 13.86 13,170 -0.04(-0.29%)
Dec 28, 2009 14.01 14.11 13.74 13.90 21,333 -0.01(-0.07%)
Dec 24, 2009 13.94 14.15 13.85 13.91 14,738 -0.01(-0.07%)
Dec 23, 2009 13.94 14.01 13.63 13.92 28,536 +0.03(+0.22%)
Dec 22, 2009 14.07 14.07 13.68 13.89 55,735 -0.17(-1.21%)
Dec 21, 2009 13.33 14.10 13.24 14.06 73,423 +0.78(+5.87%)
Dec 18, 2009 13.25 13.47 13.06 13.28 357,425 +0.08(+0.61%)
Dec 17, 2009 13.87 13.92 12.90 13.20 63,764 -0.73(-5.24%)
Dec 16, 2009 13.82 13.95 13.70 13.93 38,638 +0.27(+1.98%)
Dec 15, 2009 13.69 14.19 13.65 13.66 76,859 -0.11(-0.80%)
Dec 14, 2009 13.65 13.83 13.36 13.77 45,961 +0.46(+3.46%)
Dec 11, 2009 13.14 13.39 13.10 13.31 37,592 +0.21(+1.60%)
Dec 10, 2009 13.21 13.39 12.99 13.10 60,016 -0.09(-0.68%)
Dec 09, 2009 13.09 13.24 12.87 13.19 36,879 +0.13(+1.00%)
Dec 08, 2009 12.84 13.10 12.75 13.06 45,151 +0.09(+0.69%)
Dec 07, 2009 12.91 13.08 12.61 12.97 32,474 +0.02(+0.15%)
Dec 04, 2009 12.60 13.23 12.40 12.95 52,653 +0.65(+5.28%)
Dec 03, 2009 12.45 12.67 12.25 12.30 32,928 -0.12(-0.97%)
Dec 02, 2009 12.11 12.45 12.08 12.42 40,399 +0.35(+2.90%)
Dec 01, 2009 11.92 12.12 11.85 12.07 48,771 +0.29(+2.46%)
Nov 30, 2009 11.50 11.81 11.47 11.78 110,780 +0.28(+2.43%)
Nov 27, 2009 11.13 11.72 11.13 11.50 61,611 -0.06(-0.52%)
Nov 25, 2009 11.77 11.90 11.55 11.56 34,522 -0.19(-1.62%)
Nov 24, 2009 11.74 11.76 11.50 11.75 41,180 -0.02(-0.17%)
Nov 23, 2009 11.80 12.26 11.61 11.77 53,791 +0.17(+1.47%)
Nov 20, 2009 11.33 11.61 11.29 11.60 74,995 +0.15(+1.31%)
Nov 19, 2009 11.54 11.59 11.07 11.45 117,244 -0.18(-1.55%)
Nov 18, 2009 11.59 11.72 11.50 11.63 38,352 +0.01(+0.09%)
Nov 17, 2009 11.63 11.69 11.24 11.62 42,814 -0.03(-0.26%)
Nov 16, 2009 11.45 11.74 11.36 11.65 61,663 +0.33(+2.92%)
Nov 13, 2009 11.22 11.46 11.00 11.32 66,235 +0.26(+2.35%)
Nov 12, 2009 11.20 11.44 11.01 11.06 79,695 -0.15(-1.34%)
Nov 11, 2009 11.01 11.37 11.01 11.21 71,433 +0.28(+2.56%)
Nov 10, 2009 11.14 11.31 10.83 10.93 81,802 -0.31(-2.76%)
Nov 09, 2009 11.19 11.32 11.12 11.24 52,461 +0.19(+1.72%)
Nov 06, 2009 11.02 11.20 10.92 11.05 44,963 -0.11(-0.99%)
Nov 05, 2009 10.96 11.31 10.93 11.16 99,906 +0.34(+3.14%)
Nov 04, 2009 11.05 11.09 10.80 10.82 75,048 -0.20(-1.81%)
Nov 03, 2009 10.94 11.04 10.86 11.02 97,759 +0.02(+0.18%)
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.