Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.98 15.09 14.78 14.87 10,716,343 -0.18(-1.22%)
Feb 25, 2010 14.84 15.09 14.46 15.05 15,716,182 -0.14(-0.91%)
Feb 24, 2010 15.01 15.34 14.96 15.19 12,145,052 +0.31(+2.10%)
Feb 23, 2010 15.29 15.35 14.72 14.88 13,341,116 -0.37(-2.41%)
Feb 22, 2010 15.28 15.51 15.14 15.24 12,477,802 +0.03(+0.18%)
Feb 19, 2010 15.24 15.40 15.14 15.22 13,909,013 -0.08(-0.54%)
Feb 18, 2010 15.47 15.56 14.88 15.30 41,281,236 -1.07(-6.56%)
Feb 17, 2010 16.42 16.43 15.90 16.37 23,829,320 +0.16(+0.96%)
Feb 16, 2010 16.13 16.28 15.94 16.22 12,448,914 +0.29(+1.84%)
Feb 12, 2010 15.60 15.92 15.92 15.92 21,252,368 +0.21(+1.34%)
Feb 11, 2010 15.26 15.88 15.15 15.71 18,957,900 +0.69(+4.58%)
Feb 10, 2010 14.83 15.16 14.73 15.02 14,595,439 +0.28(+1.93%)
Feb 09, 2010 15.10 15.17 14.59 14.74 25,336,328 -0.12(-0.80%)
Feb 08, 2010 14.84 15.22 14.57 14.86 12,125,715 -0.03(-0.18%)
Feb 05, 2010 14.57 14.92 14.32 14.89 16,475,721 +0.29(+2.01%)
Feb 04, 2010 15.35 15.35 14.43 14.59 21,213,618 -0.90(-5.81%)
Feb 03, 2010 15.23 15.56 15.15 15.49 15,316,470 +0.13(+0.84%)
Feb 02, 2010 15.15 15.56 15.11 15.36 23,148,218 +0.16(+1.03%)
Feb 01, 2010 14.18 15.24 14.06 15.21 25,840,340 +1.08(+7.67%)
Jan 29, 2010 14.93 15.10 13.90 14.12 21,102,434 -0.64(-4.35%)
Jan 28, 2010 15.40 15.46 14.56 14.77 18,734,086 -0.51(-3.36%)
Jan 27, 2010 14.87 15.34 14.70 15.28 22,131,958 +0.40(+2.71%)
Jan 26, 2010 15.29 15.39 14.87 14.88 19,466,040 -0.49(-3.17%)
Jan 25, 2010 15.35 15.66 15.24 15.36 17,533,166 +0.26(+1.70%)
Jan 22, 2010 15.46 15.75 15.02 15.11 29,091,020 -0.54(-3.46%)
Jan 21, 2010 15.92 16.21 15.50 15.65 16,578,645 -0.28(-1.76%)
Jan 20, 2010 15.80 16.00 15.58 15.93 19,604,778 -0.07(-0.43%)
Jan 19, 2010 15.58 16.10 15.54 16.00 14,854,469 +0.29(+1.87%)
Jan 15, 2010 16.06 15.70 15.70 15.70 22,286,912 -0.48(-2.95%)
Jan 14, 2010 16.24 16.36 15.91 16.18 16,575,700 -0.26(-1.56%)
Jan 13, 2010 16.33 16.49 15.69 16.44 13,861,144 +0.22(+1.36%)
Jan 12, 2010 16.54 16.60 15.87 16.22 17,090,618 -0.57(-3.39%)
Jan 11, 2010 17.12 17.19 16.55 16.79 15,161,611 -0.24(-1.40%)
Jan 08, 2010 16.85 17.15 16.75 17.03 13,025,141 +0.04(+0.22%)
Jan 07, 2010 17.24 17.31 16.86 16.99 14,921,369 -0.34(-1.96%)
Jan 06, 2010 17.21 17.36 17.04 17.33 17,560,546 +0.11(+0.64%)
Jan 05, 2010 16.91 17.40 16.91 17.22 19,847,710 +0.25(+1.46%)
Jan 04, 2010 16.99 17.09 16.62 16.97 21,796,920 -0.17(-1.02%)
Dec 31, 2009 17.17 17.14 17.14 17.14 19,076,716 +0.01(+0.05%)
Dec 30, 2009 16.69 17.24 16.58 17.14 19,178,112 +0.60(+3.61%)
Dec 29, 2009 16.28 16.58 16.25 16.54 12,961,792 +0.20(+1.24%)
Dec 28, 2009 16.58 16.72 16.17 16.34 12,672,407 -0.27(-1.60%)
Dec 24, 2009 16.69 16.71 16.54 16.60 3,726,652 -0.04(-0.22%)
Dec 23, 2009 16.57 16.69 16.36 16.64 12,046,133 +0.23(+1.40%)
Dec 22, 2009 15.99 16.58 15.97 16.41 21,601,894 +0.42(+2.64%)
Dec 21, 2009 15.53 16.05 15.51 15.99 11,652,633 +0.55(+3.57%)
Dec 18, 2009 15.57 15.63 15.25 15.44 22,147,510 -0.01(-0.06%)
Dec 17, 2009 15.57 16.04 15.22 15.45 27,678,566 -0.07(-0.47%)
Dec 16, 2009 14.88 15.69 14.79 15.52 45,854,932 +1.16(+8.05%)
Dec 15, 2009 14.28 14.60 14.24 14.36 12,152,784 -0.02(-0.13%)
Dec 14, 2009 14.35 14.43 14.01 14.38 11,045,176 +0.42(+3.02%)
Dec 11, 2009 14.26 14.28 13.92 13.96 11,355,779 -0.18(-1.30%)
Dec 10, 2009 14.50 14.59 14.10 14.14 11,358,982 -0.26(-1.78%)
Dec 09, 2009 14.20 14.51 14.06 14.40 18,293,512 +0.35(+2.48%)
Dec 08, 2009 14.53 14.59 13.97 14.05 29,296,076 -0.72(-4.85%)
Dec 07, 2009 14.55 15.10 13.86 14.77 74,398,976 +1.68(+12.83%)
Dec 04, 2009 12.93 13.14 12.73 13.09 22,460,428 +0.39(+3.11%)
Dec 03, 2009 12.74 12.97 12.67 12.69 17,978,786 +0.10(+0.80%)
Dec 02, 2009 12.25 12.62 12.18 12.59 16,407,177 +0.37(+3.00%)
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.