Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.56 14.68 14.30 14.61 4,996,973 +0.02(+0.16%)
Feb 25, 2010 14.49 14.59 14.31 14.59 3,987,371 -0.16(-1.07%)
Feb 24, 2010 14.47 14.78 14.44 14.75 3,332,960 +0.38(+2.64%)
Feb 23, 2010 14.82 14.87 14.30 14.37 3,274,169 -0.45(-3.04%)
Feb 22, 2010 14.87 14.94 14.69 14.82 2,309,104 +0.05(+0.32%)
Feb 19, 2010 14.77 14.87 14.60 14.77 2,661,265 -0.04(-0.27%)
Feb 18, 2010 14.57 14.89 14.49 14.81 3,238,090 +0.26(+1.79%)
Feb 17, 2010 14.69 14.69 14.28 14.55 2,811,330 -0.18(-1.23%)
Feb 16, 2010 14.44 14.74 14.36 14.73 3,747,847 +0.32(+2.25%)
Feb 12, 2010 14.03 14.41 14.41 14.41 3,714,210 +0.10(+0.72%)
Feb 11, 2010 14.14 14.46 13.93 14.31 5,382,410 +0.13(+0.89%)
Feb 10, 2010 13.98 14.28 13.93 14.18 4,036,462 +0.14(+1.01%)
Feb 09, 2010 14.08 14.17 13.83 14.04 4,005,773 +0.13(+0.91%)
Feb 08, 2010 14.13 14.15 13.77 13.91 3,558,807 -0.02(-0.17%)
Feb 05, 2010 13.75 14.02 13.63 13.93 6,334,941 +0.20(+1.44%)
Feb 04, 2010 14.15 14.15 13.62 13.74 5,956,961 -0.60(-4.18%)
Feb 03, 2010 14.37 14.53 14.13 14.34 4,985,584 -0.13(-0.93%)
Feb 02, 2010 14.20 14.51 14.12 14.47 6,689,886 +0.35(+2.46%)
Feb 01, 2010 13.89 14.13 13.82 14.12 8,544,266 +0.33(+2.40%)
Jan 29, 2010 14.97 15.02 13.63 13.79 12,316,701 -0.50(-3.53%)
Jan 28, 2010 14.51 14.53 13.79 14.30 9,848,974 -0.22(-1.52%)
Jan 27, 2010 14.04 14.53 13.89 14.52 6,098,913 +0.35(+2.51%)
Jan 26, 2010 14.17 14.44 14.03 14.16 3,487,511 -0.13(-0.94%)
Jan 25, 2010 14.12 14.42 14.07 14.30 3,695,500 +0.13(+0.95%)
Jan 22, 2010 14.79 14.84 14.11 14.16 6,247,633 -0.62(-4.22%)
Jan 21, 2010 14.92 15.26 14.59 14.79 4,983,030 -0.12(-0.79%)
Jan 20, 2010 14.79 14.96 14.47 14.91 6,132,071 +0.02(+0.16%)
Jan 19, 2010 14.75 14.97 14.62 14.88 4,118,690 +0.17(+1.13%)
Jan 15, 2010 15.32 14.72 14.72 14.72 5,872,500 -0.49(-3.22%)
Jan 14, 2010 15.17 15.24 15.01 15.21 3,546,226 -0.06(-0.36%)
Jan 13, 2010 15.21 15.39 14.72 15.26 7,061,164 +0.25(+1.68%)
Jan 12, 2010 15.58 15.58 14.99 15.01 5,411,185 -0.64(-4.09%)
Jan 11, 2010 15.67 15.82 15.48 15.65 3,314,070 -0.13(-0.85%)
Jan 08, 2010 15.69 15.80 15.58 15.78 3,253,963 +0.09(+0.60%)
Jan 07, 2010 15.70 15.76 15.33 15.69 4,120,768 -0.09(-0.55%)
Jan 06, 2010 15.88 16.10 15.71 15.77 4,526,903 -0.17(-1.09%)
Jan 05, 2010 16.18 16.21 15.86 15.95 4,951,118 -0.22(-1.37%)
Jan 04, 2010 16.34 16.34 16.04 16.17 3,220,438 +0.13(+0.84%)
Dec 31, 2009 16.27 16.03 16.03 16.03 2,655,216 -0.21(-1.31%)
Dec 30, 2009 16.01 16.34 15.98 16.25 1,726,501 +0.24(+1.53%)
Dec 29, 2009 16.15 16.20 15.89 16.00 3,211,420 -0.13(-0.83%)
Dec 28, 2009 16.51 16.57 16.06 16.14 3,132,727 -0.33(-2.01%)
Dec 24, 2009 16.28 16.47 16.19 16.47 838,509 +0.28(+1.76%)
Dec 23, 2009 16.27 16.43 16.14 16.18 2,526,030 -0.10(-0.63%)
Dec 22, 2009 16.14 16.40 16.11 16.29 3,062,190 +0.17(+1.03%)
Dec 21, 2009 15.98 16.18 15.92 16.12 3,400,720 +0.23(+1.44%)
Dec 18, 2009 15.47 15.91 15.44 15.89 7,091,782 +0.46(+2.97%)
Dec 17, 2009 15.75 15.81 15.38 15.43 5,990,688 -0.33(-2.10%)
Dec 16, 2009 15.37 15.97 15.32 15.77 5,617,106 +0.43(+2.83%)
Dec 15, 2009 15.22 15.49 15.14 15.33 3,159,068 +0.08(+0.52%)
Dec 14, 2009 15.37 15.43 14.98 15.25 4,464,175 +0.33(+2.22%)
Dec 11, 2009 14.97 15.11 14.82 14.92 2,464,897 -0.05(-0.32%)
Dec 10, 2009 14.95 15.15 14.92 14.97 3,300,649 +0.02(+0.16%)
Dec 09, 2009 14.91 14.98 14.61 14.94 2,313,586 -0.04(-0.26%)
Dec 08, 2009 14.80 15.04 14.59 14.98 3,496,827 +0.13(+0.85%)
Dec 07, 2009 14.59 14.98 14.59 14.86 2,443,124 +0.13(+0.91%)
Dec 04, 2009 14.79 14.97 14.55 14.72 3,674,544 +0.11(+0.76%)
Dec 03, 2009 14.45 14.79 14.41 14.61 3,180,018 +0.18(+1.26%)
Dec 02, 2009 14.20 14.66 14.20 14.43 3,651,940 +0.14(+0.99%)
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.