Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.28 19.35 19.03 19.15 11,371,356 -0.13(-0.67%)
Feb 25, 2010 19.14 19.38 19.03 19.28 16,659,687 -0.24(-1.23%)
Feb 24, 2010 18.57 19.55 18.57 19.52 15,246,295 +0.85(+4.55%)
Feb 23, 2010 18.39 18.86 18.28 18.67 14,242,186 +0.20(+1.08%)
Feb 22, 2010 18.61 18.85 18.33 18.47 16,609,710 -0.07(-0.38%)
Feb 19, 2010 18.08 18.62 18.08 18.54 8,311,236 +0.38(+2.09%)
Feb 18, 2010 17.85 18.29 17.67 18.16 9,650,537 +0.23(+1.28%)
Feb 17, 2010 17.84 18.10 17.76 17.93 8,486,886 +0.04(+0.22%)
Feb 16, 2010 17.29 17.92 17.29 17.89 10,002,995 +0.57(+3.29%)
Feb 12, 2010 16.91 17.32 17.32 17.32 8,157,000 +0.19(+1.11%)
Feb 11, 2010 16.68 17.14 16.53 17.13 8,385,016 +0.38(+2.27%)
Feb 10, 2010 16.72 16.90 16.51 16.75 10,031,501 +0.04(+0.24%)
Feb 09, 2010 16.47 16.88 16.32 16.71 9,663,688 +0.22(+1.33%)
Feb 08, 2010 16.47 16.69 16.24 16.49 11,105,931 +0.07(+0.43%)
Feb 05, 2010 16.67 16.72 15.80 16.42 15,113,023 -0.25(-1.50%)
Feb 04, 2010 16.83 17.06 16.41 16.67 25,824,856 +0.43(+2.65%)
Feb 03, 2010 16.01 16.29 15.89 16.24 9,002,476 +0.03(+0.19%)
Feb 02, 2010 15.89 16.32 15.77 16.21 11,490,220 +0.65(+4.18%)
Feb 01, 2010 15.61 15.92 15.34 15.56 21,028,652 -0.37(-2.32%)
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%)
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.