Skip to main content

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 6,790,563 +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 9,666,421 +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 7,431,452 -0.10(-0.55%)
Feb 18, 2010 17.55 17.76 17.48 17.75 6,310,709 +0.28(+1.58%)
Feb 17, 2010 17.42 17.60 17.02 17.47 10,783,375 +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 5,737,358 -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 6,551,406 -0.03(-0.20%)
Feb 05, 2010 16.23 16.42 15.94 16.29 8,200,781 +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 6,592,757 +0.44(+2.66%)
Feb 01, 2010 16.09 16.48 15.81 16.42 7,857,755 +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 4,633,308 +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 6,156,523 -0.51(-3.06%)
Jan 21, 2010 16.81 17.02 16.43 16.68 9,279,461 +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 5,935,059 +0.41(+2.47%)
Jan 15, 2010 16.70 16.43 16.43 16.43 7,115,933 -0.16(-0.98%)
Jan 14, 2010 16.10 16.64 16.04 16.59 12,968,061 +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 7,357,442 -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 4,149,821 -0.19(-1.15%)
Jan 07, 2010 15.96 16.26 15.91 16.21 11,989,004 +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 6,425,046 -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 2,237,569 +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 2,274,560 -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 9,550,512 +0.02(+0.10%)
Dec 18, 2009 16.34 16.55 15.91 16.14 41,844,000 +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 6,784,713 +0.07(+0.45%)
Dec 11, 2009 16.17 16.23 16.02 16.11 3,726,903 +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 4,214,263 +0.18(+1.12%)
Dec 03, 2009 16.07 16.18 15.93 15.94 2,266,248 -0.15(-0.91%)
Dec 02, 2009 16.21 16.41 16.07 16.08 4,656,500 -0.12(-0.75%)
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.