Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.45 19.80 19.37 19.69 5,535,077 +0.22(+1.13%)
Feb 25, 2010 19.15 19.47 19.04 19.47 3,835,204 -0.09(-0.47%)
Feb 24, 2010 19.72 19.84 19.48 19.56 4,264,626 +0.04(+0.19%)
Feb 23, 2010 19.78 19.87 19.46 19.53 3,277,499 -0.27(-1.39%)
Feb 22, 2010 19.96 20.00 19.73 19.80 1,199,933 -0.17(-0.86%)
Feb 19, 2010 19.76 20.02 19.66 19.97 1,809,018 +0.05(+0.27%)
Feb 18, 2010 19.93 20.02 19.86 19.92 2,176,573 +0.17(+0.87%)
Feb 17, 2010 20.03 20.04 19.69 19.75 2,089,348 -0.03(-0.14%)
Feb 16, 2010 19.52 19.84 19.45 19.77 4,093,819 +0.29(+1.49%)
Feb 12, 2010 19.43 19.48 19.48 19.48 1,680,216 +0.05(+0.25%)
Feb 11, 2010 19.39 19.47 19.13 19.44 2,531,658 +0.09(+0.44%)
Feb 10, 2010 19.47 19.52 19.09 19.35 2,704,969 -0.18(-0.91%)
Feb 09, 2010 19.34 19.74 19.31 19.53 2,206,076 +0.20(+1.06%)
Feb 08, 2010 19.39 19.60 19.31 19.32 3,112,135 +0.22(+1.13%)
Feb 05, 2010 19.25 19.34 18.78 19.11 4,445,211 -0.59(-2.98%)
Feb 04, 2010 20.19 20.23 19.67 19.69 1,623,048 -0.49(-2.43%)
Feb 03, 2010 20.36 20.41 20.16 20.18 1,352,229 -0.06(-0.29%)
Feb 02, 2010 20.09 20.29 19.98 20.24 1,774,089 +0.31(+1.54%)
Feb 01, 2010 19.91 20.00 19.81 19.94 2,813,530 +0.13(+0.65%)
Jan 29, 2010 20.06 20.23 19.77 19.81 8,262,039 +0.22(+1.10%)
Jan 28, 2010 20.13 20.14 19.54 19.59 9,163,970 -0.80(-3.93%)
Jan 27, 2010 20.31 20.44 20.25 20.39 2,882,431 -0.12(-0.58%)
Jan 26, 2010 20.48 20.69 20.41 20.51 3,632,305 +0.12(+0.58%)
Jan 25, 2010 20.54 20.56 20.39 20.39 2,137,513 -0.11(-0.53%)
Jan 22, 2010 20.74 20.86 20.49 20.50 3,258,678 -0.42(-2.01%)
Jan 21, 2010 21.48 21.52 20.81 20.92 3,802,201 -0.70(-3.26%)
Jan 20, 2010 21.98 22.02 21.39 21.63 6,416,741 -0.60(-2.71%)
Jan 19, 2010 21.86 22.26 21.86 22.23 3,266,484 +0.14(+0.63%)
Jan 15, 2010 22.29 22.09 22.09 22.09 2,142,410 -0.27(-1.20%)
Jan 14, 2010 22.15 22.38 22.11 22.36 2,433,432 +0.45(+2.06%)
Jan 13, 2010 21.88 21.97 21.77 21.91 2,280,295 +0.10(+0.44%)
Jan 12, 2010 21.67 21.89 21.63 21.81 1,459,989 -0.18(-0.81%)
Jan 11, 2010 21.98 22.03 21.89 21.99 1,208,677 +0.36(+1.67%)
Jan 08, 2010 21.51 21.64 21.37 21.63 1,575,587 +0.07(+0.32%)
Jan 07, 2010 21.43 21.60 21.36 21.56 2,583,003 -0.12(-0.55%)
Jan 06, 2010 21.59 21.67 21.42 21.67 2,792,834 -0.01(-0.05%)
Jan 05, 2010 21.74 21.80 21.58 21.68 2,355,268 -0.28(-1.27%)
Jan 04, 2010 21.71 22.06 21.71 21.96 3,670,635 +0.83(+3.95%)
Dec 31, 2009 21.45 21.13 21.13 21.13 798,943 -0.27(-1.26%)
Dec 30, 2009 21.35 21.44 21.25 21.40 1,303,331 -0.29(-1.34%)
Dec 29, 2009 21.95 21.95 21.63 21.69 1,077,672 -0.04(-0.17%)
Dec 28, 2009 21.76 21.78 21.59 21.73 1,188,853 +0.27(+1.28%)
Dec 24, 2009 21.59 21.59 21.39 21.45 476,821 +0.09(+0.43%)
Dec 23, 2009 21.64 21.64 21.34 21.36 1,308,894 +0.15(+0.71%)
Dec 22, 2009 21.35 21.43 21.17 21.21 2,609,386 +0.19(+0.90%)
Dec 21, 2009 20.95 21.21 20.95 21.02 5,015,455 -0.02(-0.10%)
Dec 18, 2009 21.27 21.30 20.94 21.04 3,554,431 +0.39(+1.90%)
Dec 17, 2009 20.88 20.89 20.58 20.65 3,206,458 -0.42(-1.99%)
Dec 16, 2009 21.23 21.34 21.04 21.07 2,718,506 +0.27(+1.29%)
Dec 15, 2009 20.78 20.96 20.71 20.80 2,138,927 -0.05(-0.26%)
Dec 14, 2009 20.87 20.91 20.80 20.86 1,614,551 +0.14(+0.68%)
Dec 11, 2009 20.92 20.92 20.66 20.72 3,170,046 -0.24(-1.13%)
Dec 10, 2009 20.94 21.03 20.80 20.95 1,810,622 +0.10(+0.49%)
Dec 09, 2009 20.86 20.96 20.64 20.85 2,203,870 +0.01(+0.05%)
Dec 08, 2009 20.81 20.87 20.62 20.84 3,976,761 -0.03(-0.13%)
Dec 07, 2009 20.90 21.06 20.86 20.87 2,183,675 -0.32(-1.52%)
Dec 04, 2009 21.55 21.67 21.09 21.19 3,940,399 -0.08(-0.35%)
Dec 03, 2009 21.42 21.52 21.26 21.27 2,103,724 -0.12(-0.58%)
Dec 02, 2009 21.31 21.50 21.25 21.39 2,942,191 +0.23(+1.09%)
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.