Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.81 16.89 16.56 16.64 5,964,750 -0.16(-0.98%)
Feb 25, 2010 16.48 16.85 16.33 16.81 5,845,243 -0.00(-0.03%)
Feb 24, 2010 16.56 16.90 16.55 16.81 5,648,097 +0.38(+2.32%)
Feb 23, 2010 16.68 16.83 16.37 16.43 5,587,231 -0.22(-1.30%)
Feb 22, 2010 16.97 17.06 16.54 16.65 5,444,354 -0.28(-1.64%)
Feb 19, 2010 16.83 17.04 16.80 16.92 6,436,444 +0.01(+0.06%)
Feb 18, 2010 17.00 17.11 16.86 16.91 4,424,603 -0.06(-0.36%)
Feb 17, 2010 17.19 17.23 16.79 16.98 3,495,392 -0.02(-0.14%)
Feb 16, 2010 16.90 17.02 16.66 17.00 4,301,219 +0.29(+1.74%)
Feb 12, 2010 16.53 16.71 16.71 16.71 6,392,183 -0.07(-0.39%)
Feb 11, 2010 16.31 16.81 16.27 16.77 6,158,248 +0.38(+2.32%)
Feb 10, 2010 16.44 16.52 16.22 16.39 5,118,606 -0.03(-0.20%)
Feb 09, 2010 16.19 16.68 16.13 16.43 6,275,006 +0.46(+2.89%)
Feb 08, 2010 15.86 16.27 15.82 15.96 6,626,773 -0.09(-0.56%)
Feb 05, 2010 16.30 16.34 15.72 16.05 11,798,222 -0.20(-1.21%)
Feb 04, 2010 16.74 16.75 16.21 16.25 7,029,312 -0.61(-3.60%)
Feb 03, 2010 16.85 17.25 16.80 16.86 5,198,055 -0.12(-0.69%)
Feb 02, 2010 17.16 17.22 16.67 16.98 7,890,536 +0.00(+0.03%)
Feb 01, 2010 16.99 17.06 16.74 16.97 7,416,686 +0.04(+0.22%)
Jan 29, 2010 16.93 17.42 16.83 16.93 11,280,255 +0.38(+2.27%)
Jan 28, 2010 16.92 17.11 16.41 16.56 9,503,547 -0.32(-1.89%)
Jan 27, 2010 16.64 16.91 16.45 16.88 6,110,062 +0.11(+0.64%)
Jan 26, 2010 16.98 17.06 16.72 16.77 5,219,386 -0.20(-1.19%)
Jan 25, 2010 17.25 17.32 16.92 16.97 7,356,105 -0.02(-0.14%)
Jan 22, 2010 17.45 17.51 16.96 16.99 6,630,878 -0.44(-2.51%)
Jan 21, 2010 17.69 17.92 17.25 17.43 6,350,667 -0.29(-1.62%)
Jan 20, 2010 17.83 17.86 17.26 17.72 4,590,294 -0.33(-1.85%)
Jan 19, 2010 17.79 18.18 17.66 18.05 3,975,769 +0.19(+1.08%)
Jan 15, 2010 18.29 17.86 17.86 17.86 8,670,227 -0.44(-2.39%)
Jan 14, 2010 18.22 18.39 18.15 18.30 4,348,184 -0.03(-0.18%)
Jan 13, 2010 18.32 18.39 18.03 18.33 5,780,043 +0.08(+0.44%)
Jan 12, 2010 18.16 18.33 17.95 18.25 4,808,038 -0.05(-0.28%)
Jan 11, 2010 17.98 18.39 17.85 18.30 5,582,441 +0.30(+1.64%)
Jan 08, 2010 17.95 18.15 17.83 18.00 5,115,825 +0.02(+0.13%)
Jan 07, 2010 17.69 18.00 17.61 17.98 5,225,104 +0.23(+1.32%)
Jan 06, 2010 17.42 17.92 17.41 17.75 7,585,635 +0.23(+1.31%)
Jan 05, 2010 17.19 17.52 17.14 17.52 4,892,477 +0.31(+1.80%)
Jan 04, 2010 17.38 17.39 17.07 17.21 5,599,736 +0.16(+0.94%)
Dec 31, 2009 17.28 17.05 17.05 17.05 3,040,654 -0.21(-1.23%)
Dec 30, 2009 17.18 17.34 17.14 17.26 2,171,510 +0.04(+0.25%)
Dec 29, 2009 17.23 17.34 17.18 17.21 1,954,881 -0.00(-0.03%)
Dec 28, 2009 17.29 17.33 17.14 17.22 2,528,201 -0.06(-0.33%)
Dec 24, 2009 17.25 17.34 17.16 17.28 932,195 +0.06(+0.33%)
Dec 23, 2009 17.27 17.30 17.12 17.22 3,428,364 -0.02(-0.11%)
Dec 22, 2009 17.22 17.39 17.12 17.24 4,732,475 +0.12(+0.69%)
Dec 21, 2009 16.97 17.15 16.95 17.12 3,301,184 +0.18(+1.08%)
Dec 18, 2009 16.74 16.95 16.66 16.94 11,539,837 +0.28(+1.69%)
Dec 17, 2009 16.52 16.74 16.32 16.66 5,558,307 +0.06(+0.37%)
Dec 16, 2009 16.79 16.91 16.49 16.59 7,192,267 -0.16(-0.98%)
Dec 15, 2009 17.03 17.10 16.72 16.76 5,290,189 -0.40(-2.33%)
Dec 14, 2009 17.15 17.29 17.03 17.16 3,203,456 +0.17(+1.00%)
Dec 11, 2009 17.27 17.27 16.90 16.99 3,640,820 -0.11(-0.63%)
Dec 10, 2009 17.20 17.31 17.08 17.10 6,874,243 -0.04(-0.22%)
Dec 09, 2009 16.80 17.18 16.60 17.13 6,253,202 +0.27(+1.62%)
Dec 08, 2009 16.73 17.03 16.48 16.86 6,309,828 -0.04(-0.25%)
Dec 07, 2009 17.11 17.26 16.80 16.90 4,279,130 -0.20(-1.18%)
Dec 04, 2009 17.53 17.53 16.84 17.11 7,239,387 +0.08(+0.44%)
Dec 03, 2009 17.38 17.44 16.99 17.03 8,742,709 -0.35(-2.03%)
Dec 02, 2009 17.55 17.85 17.31 17.38 7,633,032 -0.50(-2.81%)
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.