Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.53 16.79 15.95 16.26 4,062,298 -0.13(-0.77%)
Jan 28, 2010 16.92 16.93 16.18 16.39 2,594,928 -0.45(-2.66%)
Jan 27, 2010 16.46 16.91 16.21 16.83 3,412,075 +0.30(+1.82%)
Jan 26, 2010 16.97 17.17 16.51 16.53 2,808,793 -0.54(-3.18%)
Jan 25, 2010 16.96 17.11 16.43 17.08 2,596,125 +0.45(+2.69%)
Jan 22, 2010 17.04 17.41 16.57 16.63 3,545,623 -0.44(-2.56%)
Jan 21, 2010 17.87 17.92 17.01 17.07 4,055,293 -0.70(-3.92%)
Jan 20, 2010 17.75 18.11 17.66 17.76 4,014,728 -0.23(-1.29%)
Jan 19, 2010 17.28 18.09 17.28 17.99 3,348,815 +0.72(+4.15%)
Jan 15, 2010 17.49 17.28 17.28 17.28 2,593,930 -0.26(-1.47%)
Jan 14, 2010 17.30 17.64 17.07 17.54 2,950,366 +0.15(+0.85%)
Jan 13, 2010 17.00 17.45 16.85 17.39 2,957,802 +0.40(+2.36%)
Jan 12, 2010 17.13 17.38 16.83 16.99 3,243,963 -0.37(-2.13%)
Jan 11, 2010 17.57 17.66 17.29 17.36 2,769,920 +0.05(+0.27%)
Jan 08, 2010 17.70 17.70 17.00 17.31 4,119,365 -0.33(-1.88%)
Jan 07, 2010 17.59 17.76 17.20 17.64 5,478,411 +0.07(+0.39%)
Jan 06, 2010 18.19 18.37 17.50 17.57 5,266,686 -0.57(-3.17%)
Jan 05, 2010 18.20 18.32 17.96 18.15 5,124,331 -0.22(-1.18%)
Jan 04, 2010 19.18 19.56 18.17 18.36 5,013,366 -0.59(-3.09%)
Dec 31, 2009 18.89 18.95 18.95 18.95 4,316,071 +0.07(+0.39%)
Dec 30, 2009 19.11 19.13 18.61 18.87 4,184,234 -0.31(-1.59%)
Dec 29, 2009 19.87 20.06 19.11 19.18 4,137,932 -0.65(-3.27%)
Dec 28, 2009 19.52 20.14 19.50 19.83 3,917,250 +0.33(+1.68%)
Dec 24, 2009 19.19 19.55 19.15 19.50 1,579,465 +0.26(+1.37%)
Dec 23, 2009 18.03 20.07 18.03 19.24 11,682,320 +1.18(+6.51%)
Dec 22, 2009 17.65 18.07 17.61 18.06 3,619,242 +0.46(+2.60%)
Dec 21, 2009 17.34 17.65 17.31 17.60 3,371,045 +0.27(+1.55%)
Dec 18, 2009 16.95 17.39 16.92 17.34 6,444,468 +0.39(+2.30%)
Dec 17, 2009 16.64 17.02 16.51 16.95 3,665,475 +0.03(+0.16%)
Dec 16, 2009 16.88 16.99 16.71 16.92 2,672,073 +0.21(+1.26%)
Dec 15, 2009 16.73 16.97 16.48 16.71 2,156,246 -0.14(-0.84%)
Dec 14, 2009 16.73 16.92 16.63 16.85 3,693,082 +0.40(+2.43%)
Dec 11, 2009 16.15 16.49 15.87 16.45 2,166,362 +0.52(+3.24%)
Dec 10, 2009 15.86 15.98 15.66 15.93 2,892,500 +0.19(+1.20%)
Dec 09, 2009 15.63 15.90 15.34 15.74 2,617,229 +0.11(+0.71%)
Dec 08, 2009 15.53 15.85 15.42 15.63 2,788,458 -0.01(-0.03%)
Dec 07, 2009 15.91 16.13 15.57 15.64 3,378,046 -0.35(-2.21%)
Dec 04, 2009 16.10 16.51 15.65 15.99 5,177,828 +0.26(+1.68%)
Dec 03, 2009 15.86 16.28 15.65 15.73 5,163,939 -0.03(-0.17%)
Dec 02, 2009 15.83 15.99 15.56 15.75 5,616,810 -0.01(-0.03%)
Dec 01, 2009 15.81 15.89 15.49 15.76 3,743,357 +0.07(+0.47%)
Nov 30, 2009 15.03 15.79 14.79 15.69 6,089,777 +0.70(+4.64%)
Nov 27, 2009 15.08 15.22 14.83 14.99 1,672,944 -0.50(-3.20%)
Nov 25, 2009 15.79 16.01 15.35 15.49 3,205,972 -0.16(-1.04%)
Nov 24, 2009 15.71 15.78 15.53 15.65 3,574,727 -0.11(-0.70%)
Nov 23, 2009 16.21 16.58 15.62 15.76 4,704,656 -0.06(-0.40%)
Nov 20, 2009 16.02 16.12 15.73 15.82 3,720,621 -0.32(-1.99%)
Nov 19, 2009 16.63 16.66 16.07 16.14 4,176,729 -0.72(-4.28%)
Nov 18, 2009 16.83 17.05 16.67 16.87 5,292,311 +0.08(+0.47%)
Nov 17, 2009 17.02 17.40 16.76 16.79 2,752,473 -0.40(-2.30%)
Nov 16, 2009 17.27 17.44 16.93 17.18 3,834,445 +0.05(+0.31%)
Nov 13, 2009 17.26 17.32 16.99 17.13 2,942,013 +0.00(+0.00%)
Nov 12, 2009 17.15 17.53 17.04 17.13 3,866,155 -0.04(-0.25%)
Nov 11, 2009 16.73 17.22 16.62 17.17 3,683,486 +0.70(+4.26%)
Nov 10, 2009 16.66 16.85 16.38 16.47 3,361,578 -0.32(-1.88%)
Nov 09, 2009 15.88 16.80 15.83 16.79 3,675,841 +0.98(+6.20%)
Nov 06, 2009 16.08 16.25 15.61 15.81 3,143,393 -0.48(-2.98%)
Nov 05, 2009 16.09 16.50 15.53 16.29 3,756,591 +0.59(+3.76%)
Nov 04, 2009 16.43 16.52 15.69 15.70 5,706,991 -0.40(-2.46%)
Nov 03, 2009 15.36 16.12 15.10 16.10 4,516,972 +0.53(+3.42%)
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.