Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.12 16.32 15.92 15.93 13,552,513 +0.15(+0.95%)
Jan 28, 2010 15.80 15.96 15.53 15.78 11,597,758 +0.11(+0.70%)
Jan 27, 2010 15.74 15.95 15.46 15.67 9,142,076 -0.15(-0.95%)
Jan 26, 2010 15.54 16.07 15.39 15.82 12,576,863 +0.29(+1.87%)
Jan 25, 2010 15.77 15.87 15.48 15.53 8,914,086 -0.04(-0.26%)
Jan 22, 2010 15.80 16.11 15.46 15.57 14,624,874 -0.17(-1.08%)
Jan 21, 2010 16.48 16.74 15.71 15.74 15,396,318 -0.70(-4.26%)
Jan 20, 2010 16.58 16.65 16.31 16.44 8,339,953 -0.25(-1.50%)
Jan 19, 2010 16.52 16.75 16.52 16.69 6,200,085 +0.14(+0.85%)
Jan 15, 2010 16.51 16.55 16.55 16.55 7,861,400 +0.04(+0.24%)
Jan 14, 2010 16.34 16.56 16.17 16.51 7,264,646 +0.07(+0.43%)
Jan 13, 2010 16.45 16.76 16.39 16.44 11,278,228 +0.07(+0.43%)
Jan 12, 2010 16.41 16.63 16.20 16.37 9,274,424 -0.25(-1.50%)
Jan 11, 2010 17.11 17.11 16.38 16.62 13,099,596 -0.30(-1.77%)
Jan 08, 2010 17.14 17.20 16.85 16.92 13,218,029 -0.57(-3.26%)
Jan 07, 2010 17.54 17.66 16.96 17.49 19,939,504 +0.39(+2.28%)
Jan 06, 2010 16.95 17.29 16.87 17.10 13,240,630 +0.24(+1.42%)
Jan 05, 2010 17.02 17.21 16.79 16.86 9,931,279 -0.20(-1.17%)
Jan 04, 2010 16.90 17.35 16.80 17.06 8,823,080 +0.30(+1.79%)
Dec 31, 2009 17.21 16.76 16.76 16.76 5,131,700 -0.46(-2.67%)
Dec 30, 2009 17.50 17.64 17.16 17.22 6,166,499 -0.43(-2.44%)
Dec 29, 2009 17.83 17.90 17.36 17.65 6,159,471 -0.11(-0.62%)
Dec 28, 2009 17.63 18.07 17.62 17.76 8,579,207 +0.19(+1.08%)
Dec 24, 2009 17.73 17.88 17.54 17.57 2,312,374 -0.16(-0.90%)
Dec 23, 2009 17.41 17.78 17.25 17.73 7,129,455 +0.29(+1.66%)
Dec 22, 2009 17.70 17.70 17.28 17.44 7,693,044 +0.14(+0.81%)
Dec 21, 2009 16.95 17.63 16.67 17.30 12,444,722 +0.34(+2.00%)
Dec 18, 2009 17.05 17.19 16.65 16.96 13,538,436 -0.04(-0.24%)
Dec 17, 2009 17.01 17.50 16.86 17.00 13,044,122 -0.26(-1.51%)
Dec 16, 2009 16.99 17.49 16.99 17.26 10,923,125 +0.33(+1.95%)
Dec 15, 2009 17.22 17.39 16.85 16.93 9,444,230 -0.55(-3.15%)
Dec 14, 2009 17.47 17.50 17.30 17.48 11,176,195 +0.46(+2.70%)
Dec 11, 2009 16.40 17.11 16.26 17.02 16,390,610 +0.95(+5.91%)
Dec 10, 2009 16.36 16.70 16.00 16.07 13,260,131 -0.20(-1.23%)
Dec 09, 2009 16.55 16.55 16.00 16.27 11,476,147 -0.12(-0.73%)
Dec 08, 2009 16.33 16.55 16.03 16.39 11,138,488 +0.01(+0.06%)
Dec 07, 2009 16.08 16.45 15.99 16.38 12,221,350 +0.40(+2.50%)
Dec 04, 2009 16.06 16.57 15.62 15.98 16,806,092 +0.17(+1.08%)
Dec 03, 2009 15.88 16.03 15.48 15.81 23,911,708 -0.49(-3.01%)
Dec 02, 2009 16.08 16.33 16.05 16.30 13,837,468 +0.29(+1.81%)
Dec 01, 2009 16.43 16.60 15.96 16.01 17,724,412 -0.30(-1.84%)
Nov 30, 2009 17.10 17.10 15.88 16.31 25,789,848 -0.66(-3.89%)
Nov 27, 2009 17.05 17.32 16.78 16.97 8,015,100 -0.59(-3.36%)
Nov 25, 2009 17.24 17.60 17.11 17.56 7,326,847 +0.54(+3.17%)
Nov 24, 2009 16.79 17.18 16.73 17.02 11,329,423 +0.28(+1.67%)
Nov 23, 2009 17.39 17.52 16.65 16.74 13,665,994 -0.37(-2.16%)
Nov 20, 2009 17.20 17.53 16.66 17.11 10,466,928 -0.27(-1.55%)
Nov 19, 2009 17.54 17.70 17.18 17.38 7,857,334 -0.29(-1.64%)
Nov 18, 2009 17.81 18.01 17.61 17.67 11,020,026 +0.03(+0.17%)
Nov 17, 2009 17.95 18.38 17.43 17.64 15,046,954 -0.53(-2.92%)
Nov 16, 2009 18.24 18.50 18.04 18.17 11,243,479 +0.16(+0.89%)
Nov 13, 2009 17.75 18.14 17.55 18.01 12,739,106 +0.51(+2.91%)
Nov 12, 2009 18.04 18.35 17.45 17.50 18,884,704 -0.36(-2.02%)
Nov 11, 2009 18.41 18.66 17.62 17.86 55,169,484 -1.57(-8.08%)
Nov 10, 2009 19.74 19.77 19.06 19.43 13,070,944 -0.05(-0.26%)
Nov 09, 2009 19.66 19.66 19.28 19.48 9,728,374 +0.30(+1.56%)
Nov 06, 2009 18.47 19.23 18.28 19.18 17,684,654 +1.38(+7.78%)
Nov 05, 2009 17.49 18.08 16.85 17.80 16,606,832 +0.19(+1.05%)
Nov 04, 2009 17.91 18.07 17.57 17.61 14,127,517 -0.16(-0.90%)
Nov 03, 2009 17.43 18.13 17.10 17.77 15,149,715 +0.07(+0.40%)
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.