Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.97 18.12 17.92 18.06 3,311,315 +0.00(+0.03%)
Feb 25, 2010 17.90 18.06 17.85 18.06 4,636,947 -0.11(-0.61%)
Feb 24, 2010 18.17 18.28 18.13 18.17 2,765,459 -0.03(-0.17%)
Feb 23, 2010 18.17 18.25 18.13 18.20 3,661,940 +0.05(+0.27%)
Feb 22, 2010 18.19 18.29 18.09 18.15 7,331,026 -0.46(-2.46%)
Feb 19, 2010 18.54 18.67 18.46 18.61 2,925,162 -0.28(-1.49%)
Feb 18, 2010 18.95 19.04 18.89 18.89 7,758,731 -0.25(-1.32%)
Feb 17, 2010 19.16 19.18 19.04 19.14 3,150,988 +0.05(+0.28%)
Feb 16, 2010 18.90 19.13 18.82 19.09 7,519,213 +0.24(+1.29%)
Feb 12, 2010 18.83 18.85 18.85 18.85 3,481,550 +0.14(+0.73%)
Feb 11, 2010 18.44 18.73 18.35 18.71 7,598,792 +0.46(+2.53%)
Feb 10, 2010 18.27 18.36 18.16 18.25 2,855,691 -0.18(-0.99%)
Feb 09, 2010 18.33 18.56 18.18 18.43 6,812,469 +0.15(+0.81%)
Feb 08, 2010 18.30 18.41 18.24 18.28 4,061,541 +0.05(+0.26%)
Feb 05, 2010 18.29 18.30 17.90 18.23 6,128,027 -0.21(-1.12%)
Feb 04, 2010 18.79 18.85 18.41 18.44 3,692,343 -0.26(-1.41%)
Feb 03, 2010 18.68 18.75 18.57 18.70 3,346,588 -0.02(-0.10%)
Feb 02, 2010 18.72 18.97 18.68 18.72 7,686,052 +0.13(+0.70%)
Feb 01, 2010 18.55 18.65 18.49 18.59 5,290,108 -0.10(-0.51%)
Jan 29, 2010 18.81 18.90 18.66 18.69 6,300,687 -0.39(-2.03%)
Jan 28, 2010 19.40 19.43 18.98 19.08 4,772,567 -0.29(-1.48%)
Jan 27, 2010 19.45 19.49 19.28 19.36 3,940,789 -0.18(-0.93%)
Jan 26, 2010 19.46 19.65 19.42 19.55 3,141,561 +0.17(+0.87%)
Jan 25, 2010 19.44 19.47 19.33 19.38 2,636,153 -0.15(-0.76%)
Jan 22, 2010 19.71 19.81 19.48 19.53 2,533,686 -0.37(-1.85%)
Jan 21, 2010 20.25 20.28 19.81 19.90 3,454,092 -0.25(-1.26%)
Jan 20, 2010 20.18 20.23 20.03 20.15 10,363,419 -0.03(-0.14%)
Jan 19, 2010 19.95 20.24 19.94 20.18 3,530,756 +0.58(+2.96%)
Jan 15, 2010 19.71 19.60 19.60 19.60 4,924,034 -0.51(-2.55%)
Jan 14, 2010 20.07 20.17 20.03 20.11 9,168,711 +0.13(+0.65%)
Jan 13, 2010 19.94 20.03 19.78 19.98 4,900,147 +0.00(+0.00%)
Jan 12, 2010 19.87 20.03 19.81 19.98 3,082,677 +0.04(+0.19%)
Jan 11, 2010 19.87 20.02 19.81 19.94 4,786,681 +0.25(+1.29%)
Jan 08, 2010 19.67 19.72 19.53 19.69 6,161,960 -0.18(-0.92%)
Jan 07, 2010 19.83 19.91 19.65 19.87 3,678,777 +0.07(+0.34%)
Jan 06, 2010 19.91 19.98 19.78 19.81 3,861,668 -0.23(-1.17%)
Jan 05, 2010 20.12 20.16 19.94 20.04 3,380,979 -0.55(-2.65%)
Jan 04, 2010 20.64 20.66 20.55 20.59 2,184,394 +0.34(+1.70%)
Dec 31, 2009 20.37 20.24 20.24 20.24 1,470,322 -0.12(-0.59%)
Dec 30, 2009 20.25 20.36 20.22 20.36 1,834,005 +0.02(+0.12%)
Dec 29, 2009 20.46 20.50 20.22 20.34 1,531,656 -0.01(-0.05%)
Dec 28, 2009 20.22 20.35 20.22 20.35 1,466,594 +0.09(+0.43%)
Dec 24, 2009 20.15 20.29 20.14 20.26 576,293 +0.10(+0.48%)
Dec 23, 2009 20.34 20.35 20.08 20.16 2,081,198 -0.11(-0.52%)
Dec 22, 2009 20.33 20.40 20.23 20.27 1,695,798 +0.23(+1.15%)
Dec 21, 2009 20.08 20.15 19.98 20.04 5,887,669 +0.01(+0.07%)
Dec 18, 2009 20.15 20.15 19.92 20.03 3,539,516 -0.07(-0.36%)
Dec 17, 2009 20.32 20.32 20.00 20.10 2,846,810 -0.58(-2.83%)
Dec 16, 2009 20.64 20.72 20.50 20.68 1,885,237 +0.16(+0.77%)
Dec 15, 2009 20.41 20.55 20.38 20.52 2,376,966 -0.03(-0.16%)
Dec 14, 2009 20.68 20.69 20.54 20.56 2,902,489 +0.32(+1.59%)
Dec 11, 2009 20.32 20.36 20.19 20.24 1,755,022 +0.09(+0.43%)
Dec 10, 2009 20.14 20.21 20.08 20.15 1,988,199 +0.23(+1.13%)
Dec 09, 2009 20.08 20.10 19.79 19.92 3,499,160 -0.22(-1.09%)
Dec 08, 2009 20.30 20.32 20.12 20.15 2,011,371 -0.28(-1.38%)
Dec 07, 2009 20.38 20.54 20.36 20.43 1,739,856 -0.05(-0.26%)
Dec 04, 2009 20.80 20.83 20.45 20.48 3,963,361 +0.15(+0.73%)
Dec 03, 2009 20.41 20.46 20.30 20.33 3,238,802 +0.03(+0.14%)
Dec 02, 2009 20.47 20.50 20.30 20.30 3,862,889 -0.01(-0.07%)
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.