Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.91 16.16 15.89 15.94 10,402,524 +0.06(+0.36%)
Jan 28, 2010 16.06 16.25 15.84 15.88 7,158,124 -0.12(-0.75%)
Jan 27, 2010 15.92 16.04 15.81 16.00 13,560,552 +0.06(+0.41%)
Jan 26, 2010 15.83 16.03 15.76 15.94 6,711,472 +0.02(+0.11%)
Jan 25, 2010 15.84 16.01 15.83 15.92 10,749,948 +0.17(+1.10%)
Jan 22, 2010 15.88 16.06 15.74 15.74 13,320,016 -0.17(-1.04%)
Jan 21, 2010 16.08 16.08 15.76 15.91 13,983,524 -0.14(-0.84%)
Jan 20, 2010 16.05 16.10 15.89 16.05 8,008,488 -0.13(-0.82%)
Jan 19, 2010 16.05 16.20 15.99 16.18 7,453,408 +0.08(+0.50%)
Jan 15, 2010 16.20 16.10 16.10 16.10 45,172,800 -0.15(-0.92%)
Jan 14, 2010 16.37 16.46 16.19 16.25 7,311,924 -0.10(-0.63%)
Jan 13, 2010 16.28 16.42 16.20 16.35 5,648,964 +0.15(+0.89%)
Jan 12, 2010 16.15 16.27 16.07 16.20 11,485,716 -0.02(-0.14%)
Jan 11, 2010 16.48 16.48 16.16 16.23 10,678,264 -0.20(-1.23%)
Jan 08, 2010 16.45 16.46 16.24 16.43 7,249,636 -0.03(-0.20%)
Jan 07, 2010 16.28 16.50 16.26 16.46 7,187,644 +0.16(+0.98%)
Jan 06, 2010 16.35 16.42 16.24 16.30 13,399,228 -0.10(-0.61%)
Jan 05, 2010 16.29 16.45 16.17 16.40 6,275,456 +0.07(+0.40%)
Jan 04, 2010 16.51 16.52 16.28 16.34 11,972,588 -0.18(-1.09%)
Dec 31, 2009 16.55 16.52 16.52 16.52 25,390,400 -0.02(-0.11%)
Dec 30, 2009 16.46 16.56 16.43 16.54 6,932,156 -0.02(-0.11%)
Dec 29, 2009 16.38 16.61 16.30 16.55 8,082,832 +0.18(+1.08%)
Dec 28, 2009 16.31 16.39 16.20 16.38 5,648,076 +0.06(+0.38%)
Dec 24, 2009 16.36 16.39 16.25 16.31 2,302,216 -0.05(-0.29%)
Dec 23, 2009 16.27 16.38 16.22 16.36 6,148,744 +0.09(+0.52%)
Dec 22, 2009 16.22 16.33 16.05 16.27 8,238,984 +0.02(+0.11%)
Dec 21, 2009 16.13 16.32 16.11 16.26 7,399,540 +0.15(+0.95%)
Dec 18, 2009 16.10 16.34 16.01 16.11 20,323,488 +0.29(+1.85%)
Dec 17, 2009 15.89 16.01 15.77 15.81 11,671,916 -0.21(-1.34%)
Dec 16, 2009 16.17 16.17 15.91 16.03 7,654,636 -0.06(-0.37%)
Dec 15, 2009 15.98 16.27 15.90 16.09 9,605,016 +0.05(+0.30%)
Dec 14, 2009 16.02 16.07 15.96 16.04 9,257,952 +0.08(+0.47%)
Dec 11, 2009 15.79 16.05 15.77 15.96 10,860,092 +0.29(+1.85%)
Dec 10, 2009 15.55 15.85 15.55 15.68 11,971,620 +0.19(+1.21%)
Dec 09, 2009 15.88 15.88 15.44 15.49 23,436,768 -0.39(-2.49%)
Dec 08, 2009 16.00 16.10 15.85 15.88 14,511,128 -0.25(-1.56%)
Dec 07, 2009 16.08 16.25 16.08 16.14 8,948,216 +0.06(+0.37%)
Dec 04, 2009 16.32 16.46 15.96 16.08 10,180,200 -0.09(-0.57%)
Dec 03, 2009 16.32 16.40 16.14 16.17 11,035,164 -0.17(-1.04%)
Dec 02, 2009 16.13 16.53 16.13 16.34 5,937,144 -0.01(-0.08%)
Dec 01, 2009 16.32 16.52 16.18 16.35 7,950,640 +0.13(+0.79%)
Nov 30, 2009 16.20 16.39 16.10 16.22 9,261,160 -0.04(-0.25%)
Nov 27, 2009 16.13 16.36 16.00 16.26 4,698,940 -0.16(-0.99%)
Nov 25, 2009 16.13 16.47 16.13 16.42 7,986,012 +0.29(+1.83%)
Nov 24, 2009 16.17 16.27 16.08 16.13 6,449,104 +0.01(+0.05%)
Nov 23, 2009 16.20 16.38 16.01 16.12 9,432,116 +0.14(+0.89%)
Nov 20, 2009 15.84 16.02 15.68 15.98 12,614,652 +0.09(+0.57%)
Nov 19, 2009 15.98 16.08 15.72 15.89 9,851,528 -0.21(-1.33%)
Nov 18, 2009 16.20 16.20 15.95 16.11 8,097,252 -0.13(-0.83%)
Nov 17, 2009 16.47 16.50 16.11 16.24 7,854,268 -0.29(-1.72%)
Nov 16, 2009 16.17 16.58 16.13 16.52 10,380,108 +0.42(+2.61%)
Nov 13, 2009 16.05 16.24 15.93 16.11 7,310,892 +0.08(+0.51%)
Nov 12, 2009 16.24 16.35 15.95 16.02 6,608,884 -0.21(-1.29%)
Nov 11, 2009 16.15 16.39 16.14 16.23 6,680,660 +0.12(+0.71%)
Nov 10, 2009 16.33 16.42 16.00 16.12 9,898,224 -0.21(-1.30%)
Nov 09, 2009 16.12 16.33 16.09 16.33 9,146,832 +0.19(+1.18%)
Nov 06, 2009 16.16 16.20 15.97 16.14 7,635,592 +0.02(+0.11%)
Nov 05, 2009 15.87 16.20 15.77 16.12 10,574,500 +0.44(+2.81%)
Nov 04, 2009 15.71 15.95 15.49 15.68 8,674,876 +0.02(+0.11%)
Nov 03, 2009 15.56 15.76 15.45 15.66 10,985,504 +0.04(+0.26%)
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.