Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 15.80 15.80 15.52 15.73 2,058,120 -0.02(-0.10%)
Feb 25, 2010 15.48 15.77 15.19 15.74 1,477,411 +0.11(+0.69%)
Feb 24, 2010 15.48 15.65 15.43 15.63 1,006,434 +0.16(+1.04%)
Feb 23, 2010 15.53 15.69 15.38 15.47 1,261,749 -0.13(-0.84%)
Feb 22, 2010 15.58 15.63 15.43 15.60 1,080,914 +0.08(+0.50%)
Feb 19, 2010 15.47 15.61 15.30 15.53 1,056,021 +0.04(+0.25%)
Feb 18, 2010 15.24 15.54 15.21 15.49 1,022,931 +0.20(+1.31%)
Feb 17, 2010 15.25 15.56 15.12 15.29 1,424,846 +0.09(+0.61%)
Feb 16, 2010 15.17 15.23 15.09 15.20 1,346,594 +0.13(+0.87%)
Feb 12, 2010 14.89 15.07 15.07 15.07 1,500,121 -0.04(-0.25%)
Feb 11, 2010 14.86 15.11 14.76 15.10 2,532,111 +0.22(+1.50%)
Feb 10, 2010 14.92 15.00 14.66 14.88 1,781,107 -0.08(-0.57%)
Feb 09, 2010 14.94 15.14 14.72 14.96 2,254,592 +0.38(+2.59%)
Feb 08, 2010 14.65 14.81 14.44 14.59 3,805,504 -0.08(-0.53%)
Feb 05, 2010 14.52 14.68 14.19 14.66 1,903,270 +0.16(+1.11%)
Feb 04, 2010 15.02 15.03 14.50 14.50 1,535,704 -0.80(-5.23%)
Feb 03, 2010 15.33 15.44 14.95 15.30 1,703,027 -0.18(-1.19%)
Feb 02, 2010 15.36 15.56 15.23 15.49 2,025,173 +0.18(+1.16%)
Feb 01, 2010 15.37 15.54 15.16 15.31 2,617,122 +0.04(+0.25%)
Jan 29, 2010 15.29 15.59 15.20 15.27 2,625,137 +0.05(+0.35%)
Jan 28, 2010 15.64 15.64 15.15 15.22 2,263,029 -0.32(-2.08%)
Jan 27, 2010 15.36 15.62 15.10 15.54 2,933,002 +0.09(+0.60%)
Jan 26, 2010 15.33 15.67 15.23 15.45 2,535,783 +0.00(+0.00%)
Jan 25, 2010 15.95 16.08 15.14 15.45 3,871,005 -0.28(-1.81%)
Jan 22, 2010 16.01 16.13 15.71 15.73 1,715,396 -0.38(-2.39%)
Jan 21, 2010 16.41 16.59 16.10 16.12 1,688,205 -0.32(-1.92%)
Jan 20, 2010 16.60 16.62 16.32 16.44 1,333,372 -0.24(-1.43%)
Jan 19, 2010 16.28 16.69 16.20 16.67 2,045,860 +0.42(+2.56%)
Jan 15, 2010 16.37 16.26 16.26 16.26 1,138,601 -0.15(-0.94%)
Jan 14, 2010 16.56 16.57 16.30 16.41 1,186,326 -0.14(-0.84%)
Jan 13, 2010 16.52 16.64 16.36 16.55 766,388 +0.00(+0.00%)
Jan 12, 2010 16.50 16.57 16.34 16.55 941,395 -0.13(-0.78%)
Jan 11, 2010 16.79 16.89 16.59 16.68 829,982 -0.01(-0.05%)
Jan 08, 2010 16.59 16.70 16.52 16.69 912,965 +0.07(+0.42%)
Jan 07, 2010 16.43 16.64 16.36 16.62 1,811,950 +0.17(+1.03%)
Jan 06, 2010 16.77 16.81 16.37 16.45 1,733,365 -0.32(-1.93%)
Jan 05, 2010 16.93 17.00 16.65 16.77 1,079,897 -0.18(-1.04%)
Jan 04, 2010 16.94 17.01 16.87 16.95 1,195,589 +0.12(+0.73%)
Dec 31, 2009 16.90 16.83 16.83 16.83 999,474 -0.01(-0.05%)
Dec 30, 2009 16.91 17.00 16.84 16.84 758,035 -0.17(-1.00%)
Dec 29, 2009 16.94 17.09 16.91 17.00 726,293 +0.08(+0.45%)
Dec 28, 2009 17.14 17.26 16.78 16.93 1,088,241 -0.16(-0.95%)
Dec 24, 2009 16.87 17.12 16.86 17.09 361,132 +0.27(+1.60%)
Dec 23, 2009 16.77 16.87 16.61 16.82 1,150,635 +0.12(+0.74%)
Dec 22, 2009 16.80 16.96 16.67 16.70 1,428,807 -0.11(-0.64%)
Dec 21, 2009 16.81 17.05 16.79 16.80 1,012,461 +0.06(+0.37%)
Dec 18, 2009 16.84 16.92 16.51 16.74 1,879,907 -0.03(-0.18%)
Dec 17, 2009 16.90 16.95 16.69 16.77 887,198 -0.31(-1.84%)
Dec 16, 2009 17.00 17.15 16.89 17.09 983,973 +0.11(+0.67%)
Dec 15, 2009 17.08 17.17 16.90 16.97 1,196,245 -0.17(-0.99%)
Dec 14, 2009 17.14 17.21 17.10 17.14 1,332,437 -0.02(-0.13%)
Dec 11, 2009 17.29 17.33 17.02 17.17 1,100,991 -0.02(-0.09%)
Dec 10, 2009 17.41 17.48 17.15 17.18 1,376,440 -0.10(-0.58%)
Dec 09, 2009 17.25 17.33 17.04 17.28 1,112,538 +0.05(+0.27%)
Dec 08, 2009 17.38 17.40 17.14 17.24 1,255,407 -0.20(-1.15%)
Dec 07, 2009 17.36 17.62 17.31 17.44 863,646 +0.02(+0.13%)
Dec 04, 2009 17.51 17.70 17.14 17.41 1,469,921 +0.22(+1.30%)
Dec 03, 2009 17.42 17.54 17.13 17.19 1,407,601 -0.25(-1.41%)
Dec 02, 2009 17.27 17.51 17.23 17.44 1,757,547 +0.12(+0.67%)
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.