Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.93 17.15 16.91 17.05 425,889 +0.15(+0.86%)
Feb 25, 2010 16.67 16.94 16.62 16.91 1,464,174 -0.35(-2.01%)
Feb 24, 2010 17.27 17.41 17.23 17.25 523,262 +0.05(+0.29%)
Feb 23, 2010 17.13 17.23 17.03 17.20 442,001 +0.07(+0.38%)
Feb 22, 2010 17.10 17.18 17.05 17.14 532,150 -0.19(-1.12%)
Feb 19, 2010 17.13 17.33 17.09 17.33 532,035 +0.22(+1.26%)
Feb 18, 2010 16.97 17.13 16.93 17.11 344,484 +0.14(+0.81%)
Feb 17, 2010 16.97 17.00 16.86 16.98 515,656 +0.13(+0.75%)
Feb 16, 2010 16.67 16.92 16.65 16.85 803,569 -0.11(-0.67%)
Feb 12, 2010 16.98 16.96 16.96 16.96 733,921 +0.11(+0.67%)
Feb 11, 2010 16.44 16.98 16.38 16.85 698,200 +0.50(+3.06%)
Feb 10, 2010 16.33 16.50 16.22 16.35 436,605 -0.09(-0.53%)
Feb 09, 2010 16.30 16.56 16.20 16.44 373,933 +0.10(+0.58%)
Feb 08, 2010 16.41 16.54 16.32 16.34 906,227 +0.15(+0.93%)
Feb 05, 2010 16.19 16.24 15.97 16.19 816,185 -0.13(-0.80%)
Feb 04, 2010 16.64 16.67 16.28 16.32 368,796 -0.38(-2.29%)
Feb 03, 2010 16.66 16.72 16.60 16.70 453,091 -0.11(-0.66%)
Feb 02, 2010 16.57 16.89 16.51 16.81 517,396 +0.27(+1.62%)
Feb 01, 2010 16.53 16.59 16.39 16.55 1,037,011 -0.16(-0.98%)
Jan 29, 2010 16.75 16.84 16.56 16.71 803,319 +0.13(+0.80%)
Jan 28, 2010 16.80 16.80 16.52 16.58 353,389 -0.25(-1.49%)
Jan 27, 2010 16.75 16.88 16.71 16.83 1,071,939 +0.32(+1.93%)
Jan 26, 2010 16.42 16.69 16.40 16.51 1,249,087 -0.03(-0.17%)
Jan 25, 2010 16.43 16.60 16.41 16.54 472,441 +0.04(+0.21%)
Jan 22, 2010 16.58 16.69 16.44 16.50 570,578 -0.32(-1.93%)
Jan 21, 2010 17.00 17.07 16.66 16.82 390,348 -0.24(-1.41%)
Jan 20, 2010 17.04 17.10 16.94 17.07 649,785 -0.01(-0.07%)
Jan 19, 2010 17.02 17.20 17.01 17.08 1,078,234 +0.38(+2.27%)
Jan 15, 2010 16.74 16.70 16.70 16.70 500,165 +0.12(+0.71%)
Jan 14, 2010 16.52 16.62 16.48 16.58 187,677 +0.03(+0.18%)
Jan 13, 2010 16.59 16.59 16.48 16.55 203,279 +0.10(+0.61%)
Jan 12, 2010 16.31 16.46 16.31 16.45 210,236 +0.09(+0.52%)
Jan 11, 2010 16.39 16.48 16.31 16.37 365,045 +0.04(+0.25%)
Jan 08, 2010 16.42 16.43 16.27 16.33 460,100 -0.09(-0.55%)
Jan 07, 2010 16.35 16.43 16.33 16.42 230,402 +0.11(+0.68%)
Jan 06, 2010 16.30 16.43 16.23 16.30 499,002 -0.05(-0.32%)
Jan 05, 2010 16.30 16.36 16.20 16.36 443,976 -0.02(-0.11%)
Jan 04, 2010 16.33 16.43 16.32 16.38 377,155 +0.14(+0.85%)
Dec 31, 2009 16.35 16.24 16.24 16.24 394,238 -0.07(-0.42%)
Dec 30, 2009 16.14 16.32 16.11 16.30 495,251 +0.11(+0.67%)
Dec 29, 2009 16.24 16.26 16.08 16.20 1,960,688 -0.04(-0.23%)
Dec 28, 2009 16.34 16.38 16.16 16.23 368,605 +0.02(+0.09%)
Dec 24, 2009 16.17 16.35 16.12 16.22 342,370 +0.02(+0.14%)
Dec 23, 2009 16.19 16.27 16.12 16.20 793,264 +0.31(+1.93%)
Dec 22, 2009 15.89 15.94 15.76 15.89 333,928 +0.15(+0.93%)
Dec 21, 2009 15.73 15.82 15.68 15.74 332,550 +0.08(+0.48%)
Dec 18, 2009 15.84 15.84 15.59 15.67 647,965 -0.02(-0.13%)
Dec 17, 2009 15.68 15.76 15.57 15.69 567,930 -0.21(-1.33%)
Dec 16, 2009 15.92 16.01 15.86 15.90 312,547 -0.00(-0.02%)
Dec 15, 2009 15.94 16.02 15.88 15.90 1,104,768 -0.13(-0.78%)
Dec 14, 2009 16.03 16.10 16.01 16.03 406,077 +0.05(+0.28%)
Dec 11, 2009 16.01 16.07 15.93 15.98 507,958 +0.12(+0.74%)
Dec 10, 2009 15.94 16.00 15.80 15.87 381,300 +0.15(+0.94%)
Dec 09, 2009 15.70 15.77 15.61 15.72 836,749 +0.05(+0.34%)
Dec 08, 2009 15.68 15.77 15.61 15.66 571,877 -0.27(-1.70%)
Dec 07, 2009 15.91 16.03 15.87 15.94 829,099 -0.09(-0.53%)
Dec 04, 2009 16.17 16.28 15.96 16.02 588,901 +0.20(+1.25%)
Dec 03, 2009 15.90 15.97 15.82 15.82 285,627 -0.19(-1.21%)
Dec 02, 2009 15.98 16.06 15.69 16.02 713,532 +0.11(+0.68%)
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.