Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.41 16.63 16.33 16.51 4,549,785 +0.14(+0.86%)
Jan 28, 2010 16.38 16.46 16.17 16.37 5,988,393 +0.06(+0.39%)
Jan 27, 2010 16.28 16.46 16.22 16.30 2,147,004 -0.06(-0.37%)
Jan 26, 2010 16.25 16.48 16.00 16.36 2,153,931 +0.10(+0.59%)
Jan 25, 2010 16.11 16.35 16.00 16.27 3,674,412 +0.19(+1.20%)
Jan 22, 2010 16.40 16.45 16.03 16.07 3,027,282 -0.36(-2.21%)
Jan 21, 2010 16.45 16.63 16.41 16.44 2,460,516 -0.01(-0.06%)
Jan 20, 2010 16.48 16.52 16.36 16.45 1,824,075 -0.11(-0.64%)
Jan 19, 2010 16.48 16.67 16.44 16.55 2,976,945 +0.10(+0.59%)
Jan 15, 2010 16.44 16.46 16.46 16.46 5,965,800 +0.04(+0.24%)
Jan 14, 2010 16.45 16.56 16.36 16.42 1,462,287 -0.05(-0.30%)
Jan 13, 2010 16.61 16.62 16.35 16.47 1,925,082 -0.08(-0.48%)
Jan 12, 2010 16.31 16.67 16.23 16.55 3,091,383 +0.19(+1.18%)
Jan 11, 2010 16.50 16.50 16.27 16.35 2,376,546 -0.09(-0.55%)
Jan 08, 2010 16.54 16.66 16.40 16.44 1,762,905 -0.23(-1.38%)
Jan 07, 2010 16.68 16.81 16.40 16.67 2,620,416 -0.11(-0.66%)
Jan 06, 2010 16.25 16.82 16.23 16.78 6,359,136 +0.93(+5.87%)
Jan 05, 2010 16.01 16.05 15.66 15.85 3,456,564 -0.20(-1.27%)
Jan 04, 2010 16.18 16.34 16.00 16.06 3,059,133 -0.04(-0.27%)
Dec 31, 2009 16.19 16.10 16.10 16.10 3,546,600 -0.13(-0.78%)
Dec 30, 2009 16.25 16.33 16.12 16.23 2,401,848 +0.00(+0.00%)
Dec 29, 2009 16.27 16.33 16.20 16.23 1,975,932 -0.07(-0.45%)
Dec 28, 2009 16.33 16.40 16.23 16.30 1,213,995 -0.04(-0.26%)
Dec 24, 2009 16.30 16.40 16.23 16.34 271,050 +0.00(+0.02%)
Dec 23, 2009 16.30 16.45 16.26 16.34 2,363,859 +0.08(+0.47%)
Dec 22, 2009 16.31 16.33 16.13 16.26 2,565,174 -0.01(-0.06%)
Dec 21, 2009 16.30 16.58 16.25 16.27 2,027,157 -0.03(-0.18%)
Dec 18, 2009 16.18 16.33 16.04 16.30 4,479,828 +0.23(+1.45%)
Dec 17, 2009 15.98 16.14 15.88 16.07 2,568,582 -0.00(-0.02%)
Dec 16, 2009 16.18 16.31 16.00 16.07 3,155,661 -0.07(-0.43%)
Dec 15, 2009 16.06 16.21 15.99 16.14 2,347,338 +0.02(+0.10%)
Dec 14, 2009 16.10 16.34 15.98 16.13 3,004,509 -0.18(-1.08%)
Dec 11, 2009 16.11 16.32 16.06 16.30 2,657,109 +0.26(+1.64%)
Dec 10, 2009 16.00 16.14 15.92 16.04 2,385,309 +0.03(+0.21%)
Dec 09, 2009 16.03 16.08 15.85 16.01 6,193,497 +0.01(+0.08%)
Dec 08, 2009 15.73 16.07 15.61 15.99 5,899,317 +0.25(+1.59%)
Dec 07, 2009 15.60 15.78 15.53 15.74 4,384,773 +0.15(+0.94%)
Dec 04, 2009 15.73 16.06 15.55 15.60 7,117,812 -0.09(-0.57%)
Dec 03, 2009 16.37 16.37 15.63 15.69 8,246,157 -0.58(-3.55%)
Dec 02, 2009 16.23 16.36 16.21 16.26 3,742,623 +0.03(+0.18%)
Dec 01, 2009 16.34 16.45 16.18 16.23 5,660,493 -0.09(-0.55%)
Nov 30, 2009 16.79 16.88 16.27 16.32 5,866,497 -0.54(-3.18%)
Nov 27, 2009 16.79 17.16 16.70 16.86 1,505,331 -0.16(-0.96%)
Nov 25, 2009 17.06 17.13 16.84 17.02 4,269,291 -0.09(-0.51%)
Nov 24, 2009 17.00 17.40 16.84 17.11 10,887,438 +0.74(+4.54%)
Nov 23, 2009 16.44 16.56 16.24 16.37 4,725,903 +0.06(+0.35%)
Nov 20, 2009 16.26 16.33 16.17 16.31 2,264,430 +0.06(+0.37%)
Nov 19, 2009 16.37 16.41 16.10 16.25 2,872,029 -0.20(-1.22%)
Nov 18, 2009 16.38 16.51 16.37 16.45 2,136,669 +0.06(+0.39%)
Nov 17, 2009 16.35 16.46 16.24 16.39 3,027,636 -0.04(-0.24%)
Nov 16, 2009 15.94 16.50 15.85 16.43 5,353,308 +0.07(+0.43%)
Nov 13, 2009 16.06 16.42 16.01 16.36 4,592,406 +0.29(+1.80%)
Nov 12, 2009 16.49 16.51 16.02 16.07 2,616,453 -0.37(-2.27%)
Nov 11, 2009 16.44 16.53 16.27 16.44 3,343,119 +0.01(+0.04%)
Nov 10, 2009 16.56 16.59 16.23 16.43 2,345,820 -0.12(-0.70%)
Nov 09, 2009 16.29 16.59 16.15 16.55 3,525,222 +0.29(+1.78%)
Nov 06, 2009 16.09 16.26 15.84 16.26 5,089,188 +0.15(+0.95%)
Nov 05, 2009 16.07 16.20 15.82 16.11 4,542,513 +0.34(+2.18%)
Nov 04, 2009 15.72 15.85 15.38 15.76 3,865,347 +0.10(+0.62%)
Nov 03, 2009 15.73 15.95 15.57 15.67 3,744,345 -0.23(-1.47%)
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.