Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.91 17.95 17.70 17.82 4,426,342 -0.07(-0.41%)
Feb 25, 2010 17.58 17.93 17.52 17.89 6,790,562 +0.06(+0.36%)
Feb 24, 2010 17.88 17.88 17.62 17.83 5,492,603 +0.16(+0.92%)
Feb 23, 2010 17.53 17.72 17.46 17.66 9,666,420 +0.18(+1.02%)
Feb 22, 2010 17.75 17.78 17.44 17.49 4,241,190 -0.16(-0.92%)
Feb 19, 2010 17.83 17.83 17.55 17.65 7,431,451 -0.10(-0.55%)
Feb 18, 2010 17.55 17.76 17.48 17.75 6,310,708 +0.28(+1.58%)
Feb 17, 2010 17.42 17.60 17.02 17.47 10,783,374 +0.25(+1.46%)
Feb 16, 2010 17.20 17.32 17.03 17.22 6,398,919 +0.21(+1.24%)
Feb 12, 2010 16.52 17.01 17.01 17.01 8,512,980 +0.31(+1.84%)
Feb 11, 2010 16.36 16.71 16.05 16.70 6,144,718 +0.28(+1.68%)
Feb 10, 2010 16.65 16.71 16.29 16.42 5,737,357 -0.19(-1.17%)
Feb 09, 2010 16.49 16.72 16.33 16.62 6,415,745 +0.36(+2.24%)
Feb 08, 2010 16.37 16.67 16.22 16.25 6,551,405 -0.03(-0.20%)
Feb 05, 2010 16.23 16.42 15.94 16.29 8,200,780 +0.06(+0.35%)
Feb 04, 2010 16.86 16.91 16.22 16.23 6,272,269 -0.72(-4.25%)
Feb 03, 2010 16.76 17.00 16.69 16.95 5,010,845 +0.09(+0.53%)
Feb 02, 2010 16.42 16.88 16.23 16.86 6,592,756 +0.44(+2.66%)
Feb 01, 2010 16.09 16.48 15.81 16.42 7,857,754 +0.45(+2.79%)
Jan 29, 2010 16.57 16.62 15.45 15.98 17,157,000 -0.26(-1.60%)
Jan 28, 2010 16.29 16.51 16.11 16.24 9,979,005 +0.06(+0.40%)
Jan 27, 2010 16.16 16.20 15.95 16.17 4,633,307 +0.09(+0.55%)
Jan 26, 2010 16.12 16.26 16.04 16.08 3,025,933 -0.09(-0.55%)
Jan 25, 2010 16.17 16.44 16.07 16.17 3,799,590 +0.01(+0.05%)
Jan 22, 2010 16.64 16.90 16.16 16.17 6,156,522 -0.51(-3.06%)
Jan 21, 2010 16.81 17.02 16.43 16.68 9,279,460 +0.00(+0.00%)
Jan 20, 2010 16.75 16.77 16.44 16.68 4,512,142 -0.16(-0.96%)
Jan 19, 2010 16.42 16.90 16.33 16.84 5,935,058 +0.41(+2.47%)
Jan 15, 2010 16.70 16.43 16.43 16.43 7,115,932 -0.16(-0.98%)
Jan 14, 2010 16.10 16.64 16.04 16.59 12,968,060 +0.40(+2.45%)
Jan 13, 2010 15.71 16.25 15.65 16.20 10,647,502 +0.52(+3.31%)
Jan 12, 2010 15.95 16.12 15.54 15.68 7,357,441 -0.45(-2.76%)
Jan 11, 2010 16.04 16.19 15.93 16.12 6,393,427 +0.11(+0.66%)
Jan 08, 2010 16.13 16.25 15.99 16.02 4,149,820 -0.19(-1.15%)
Jan 07, 2010 15.96 16.26 15.91 16.21 11,989,003 +0.41(+2.56%)
Jan 06, 2010 15.80 15.87 15.55 15.80 7,774,797 -0.06(-0.41%)
Jan 05, 2010 16.12 16.25 15.66 15.87 6,425,045 -0.33(-2.05%)
Jan 04, 2010 16.47 16.47 16.17 16.20 3,672,592 +0.01(+0.05%)
Dec 31, 2009 16.39 16.19 16.19 16.19 2,790,269 -0.22(-1.33%)
Dec 30, 2009 16.44 16.53 16.34 16.41 2,237,568 +0.03(+0.20%)
Dec 29, 2009 16.47 16.55 16.35 16.38 2,038,160 -0.01(-0.05%)
Dec 28, 2009 16.29 16.42 16.26 16.38 2,488,405 +0.13(+0.80%)
Dec 24, 2009 16.34 16.38 16.19 16.25 2,274,559 -0.05(-0.30%)
Dec 23, 2009 16.21 16.36 16.18 16.30 4,351,806 +0.11(+0.65%)
Dec 22, 2009 16.15 16.31 16.10 16.20 6,975,766 +0.04(+0.25%)
Dec 21, 2009 16.39 16.41 16.12 16.16 9,550,511 +0.02(+0.10%)
Dec 18, 2009 16.34 16.55 15.91 16.14 41,843,996 +0.03(+0.20%)
Dec 17, 2009 16.21 16.21 16.03 16.11 3,958,862 -0.13(-0.80%)
Dec 16, 2009 16.26 16.53 16.16 16.24 5,736,437 +0.11(+0.65%)
Dec 15, 2009 16.05 16.38 16.04 16.13 9,025,119 -0.05(-0.30%)
Dec 14, 2009 16.22 16.30 16.17 16.18 6,784,712 +0.07(+0.45%)
Dec 11, 2009 16.17 16.23 16.02 16.11 3,726,902 +0.03(+0.20%)
Dec 10, 2009 16.08 16.20 15.84 16.08 3,917,701 +0.15(+0.97%)
Dec 09, 2009 16.19 16.19 15.73 15.92 2,558,754 -0.21(-1.31%)
Dec 08, 2009 16.17 16.30 15.95 16.13 2,951,376 -0.10(-0.60%)
Dec 07, 2009 16.17 16.30 16.04 16.23 5,680,865 +0.11(+0.70%)
Dec 04, 2009 16.21 16.39 15.95 16.12 4,214,262 +0.18(+1.12%)
Dec 03, 2009 16.07 16.18 15.93 15.94 2,266,247 -0.15(-0.91%)
Dec 02, 2009 16.21 16.41 16.07 16.08 4,656,499 -0.12(-0.75%)
Dec 01, 2009 15.82 16.33 15.82 16.21 5,301,717 +0.44(+2.77%)
Nov 30, 2009 15.82 16.04 15.71 15.77 4,662,738 -0.09(-0.56%)
Nov 27, 2009 15.73 16.01 15.64 15.86 2,328,273 -0.28(-1.71%)
Nov 25, 2009 16.21 16.36 16.04 16.13 3,261,011 -0.42(-2.55%)
Nov 24, 2009 16.57 16.63 16.37 16.55 3,498,135 -0.02(-0.15%)
Nov 23, 2009 16.29 16.64 16.23 16.58 4,062,907 +0.36(+2.25%)
Nov 20, 2009 16.46 16.46 16.08 16.21 5,633,851 -0.18(-1.09%)
Nov 19, 2009 16.62 16.62 16.27 16.39 3,873,717 -0.26(-1.56%)
Nov 18, 2009 16.67 16.84 16.55 16.65 3,294,462 -0.10(-0.58%)
Nov 17, 2009 16.76 16.82 16.59 16.75 4,771,563 +0.06(+0.39%)
Nov 16, 2009 16.64 16.80 16.55 16.68 4,641,323 +0.10(+0.59%)
Nov 13, 2009 16.55 16.63 16.47 16.59 3,647,158 +0.04(+0.24%)
Nov 12, 2009 16.60 16.64 16.43 16.55 3,817,333 +0.03(+0.20%)
Nov 11, 2009 16.61 16.61 16.42 16.51 4,120,891 -0.07(-0.44%)
Nov 10, 2009 16.28 16.60 16.28 16.59 6,622,178 +0.11(+0.69%)
Nov 09, 2009 16.03 16.47 16.03 16.47 3,812,551 +0.48(+2.99%)
Nov 06, 2009 15.83 16.00 15.64 15.99 2,398,839 +0.16(+1.02%)
Nov 05, 2009 15.64 15.85 15.46 15.83 2,909,917 +0.40(+2.57%)
Nov 04, 2009 15.49 15.70 15.37 15.44 4,470,949 -0.01(-0.05%)
Nov 03, 2009 15.43 15.58 15.13 15.44 5,289,187 -0.12(-0.78%)
Nov 02, 2009 15.40 15.74 15.16 15.57 4,939,382 +0.23(+1.48%)
Oct 30, 2009 15.36 15.61 15.01 15.34 5,521,774 -0.16(-1.05%)
Oct 29, 2009 14.98 15.53 14.98 15.50 3,782,055 +0.57(+3.80%)
Oct 28, 2009 15.48 15.61 14.92 14.93 13,899,386 -0.61(-3.91%)
Oct 27, 2009 15.88 15.95 15.49 15.54 4,973,245 -0.39(-2.44%)
Oct 26, 2009 15.86 16.41 15.86 15.93 4,338,270 +0.11(+0.72%)
Oct 23, 2009 15.90 16.36 15.74 15.82 4,357,461 -0.47(-2.89%)
Oct 22, 2009 16.03 16.32 15.99 16.29 4,858,450 +0.27(+1.67%)
Oct 21, 2009 16.08 16.33 15.96 16.02 4,818,936 -0.09(-0.55%)
Oct 20, 2009 16.21 16.40 16.04 16.11 7,896,282 -0.14(-0.85%)
Oct 19, 2009 16.16 16.47 15.95 16.25 7,406,850 -0.33(-2.00%)
Oct 16, 2009 16.61 17.06 16.45 16.58 15,526,667 +0.71(+4.49%)
Oct 15, 2009 15.64 15.87 15.57 15.87 5,167,890 +0.15(+0.98%)
Oct 14, 2009 15.40 15.78 15.32 15.71 6,819,766 +0.42(+2.76%)
Oct 13, 2009 15.20 15.40 15.18 15.29 3,718,555 +0.07(+0.48%)
Oct 12, 2009 15.42 15.62 15.20 15.22 6,545,649 +0.11(+0.75%)
Oct 09, 2009 15.04 15.13 14.93 15.10 2,167,981 +0.09(+0.59%)
Oct 08, 2009 14.61 15.07 14.59 15.01 4,873,070 +0.44(+3.00%)
Oct 07, 2009 14.41 14.80 14.41 14.58 2,354,753 -0.08(-0.55%)
Oct 06, 2009 14.36 14.88 14.36 14.66 3,834,113 +0.02(+0.11%)
Oct 05, 2009 14.53 14.69 14.40 14.64 3,721,303 +0.10(+0.67%)
Oct 02, 2009 14.55 14.72 14.36 14.54 4,829,111 -0.09(-0.61%)
Oct 01, 2009 14.94 15.14 14.54 14.63 4,384,670 -0.32(-2.17%)
Sep 30, 2009 14.93 15.05 14.64 14.96 5,486,432 +0.06(+0.44%)
Sep 29, 2009 14.73 14.96 14.62 14.89 3,431,401 +0.24(+1.66%)
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.