Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.38 18.53 18.32 18.47 3,238,261 +0.00(+0.03%)
Feb 25, 2010 18.30 18.46 18.26 18.46 4,534,646 -0.11(-0.61%)
Feb 24, 2010 18.58 18.69 18.54 18.58 2,704,447 -0.03(-0.17%)
Feb 23, 2010 18.58 18.66 18.54 18.61 3,581,150 +0.05(+0.27%)
Feb 22, 2010 18.60 18.70 18.50 18.56 7,169,287 -0.47(-2.46%)
Feb 19, 2010 18.96 19.09 18.88 19.03 2,860,626 -0.29(-1.49%)
Feb 18, 2010 19.38 19.47 19.32 19.32 7,587,556 -0.26(-1.32%)
Feb 17, 2010 19.59 19.61 19.46 19.57 3,081,470 +0.05(+0.28%)
Feb 16, 2010 19.33 19.56 19.24 19.52 7,353,323 +0.25(+1.29%)
Feb 12, 2010 19.26 19.27 19.27 19.27 3,404,739 +0.14(+0.73%)
Feb 11, 2010 18.86 19.15 18.77 19.13 7,431,146 +0.47(+2.53%)
Feb 10, 2010 18.68 18.77 18.57 18.66 2,792,689 -0.19(-0.99%)
Feb 09, 2010 18.74 18.98 18.59 18.85 6,662,121 +0.15(+0.81%)
Feb 08, 2010 18.71 18.82 18.66 18.69 3,971,905 +0.05(+0.26%)
Feb 05, 2010 18.70 18.71 18.31 18.65 5,992,783 -0.21(-1.12%)
Feb 04, 2010 19.21 19.27 18.82 18.86 3,610,854 -0.27(-1.41%)
Feb 03, 2010 19.10 19.17 18.99 19.13 3,272,730 -0.02(-0.10%)
Feb 02, 2010 19.14 19.39 19.10 19.14 7,516,424 +0.13(+0.70%)
Feb 01, 2010 18.96 19.07 18.90 19.01 5,173,357 -0.10(-0.51%)
Jan 29, 2010 19.23 19.33 19.08 19.11 6,161,633 -0.40(-2.03%)
Jan 28, 2010 19.84 19.87 19.40 19.51 4,667,238 -0.29(-1.48%)
Jan 27, 2010 19.88 19.93 19.72 19.80 3,853,817 -0.19(-0.93%)
Jan 26, 2010 19.90 20.09 19.86 19.99 3,072,228 +0.17(+0.86%)
Jan 25, 2010 19.88 19.91 19.77 19.82 2,577,974 -0.15(-0.76%)
Jan 22, 2010 20.15 20.25 19.92 19.97 2,477,768 -0.38(-1.85%)
Jan 21, 2010 20.71 20.74 20.25 20.35 3,377,862 -0.26(-1.26%)
Jan 20, 2010 20.63 20.68 20.48 20.60 10,134,702 -0.03(-0.14%)
Jan 19, 2010 20.40 20.70 20.39 20.63 3,452,833 +0.59(+2.96%)
Jan 15, 2010 20.15 20.04 20.04 20.04 4,815,363 -0.52(-2.55%)
Jan 14, 2010 20.52 20.62 20.48 20.57 8,966,361 +0.13(+0.65%)
Jan 13, 2010 20.39 20.48 20.23 20.43 4,792,003 +0.00(+0.00%)
Jan 12, 2010 20.32 20.48 20.26 20.43 3,014,644 +0.04(+0.19%)
Jan 11, 2010 20.32 20.47 20.25 20.39 4,681,041 +0.26(+1.29%)
Jan 08, 2010 20.11 20.16 19.97 20.13 6,025,968 -0.19(-0.92%)
Jan 07, 2010 20.28 20.35 20.10 20.32 3,597,588 +0.07(+0.34%)
Jan 06, 2010 20.36 20.43 20.23 20.25 3,776,443 -0.24(-1.17%)
Jan 05, 2010 20.57 20.61 20.39 20.49 3,306,362 -0.56(-2.65%)
Jan 04, 2010 21.10 21.13 21.01 21.05 2,136,186 +0.35(+1.70%)
Dec 31, 2009 20.83 20.70 20.70 20.70 1,437,872 -0.12(-0.59%)
Dec 30, 2009 20.70 20.82 20.67 20.82 1,793,529 +0.02(+0.12%)
Dec 29, 2009 20.92 20.97 20.67 20.80 1,497,853 -0.01(-0.05%)
Dec 28, 2009 20.68 20.81 20.68 20.81 1,434,227 +0.09(+0.43%)
Dec 24, 2009 20.60 20.75 20.59 20.72 563,575 +0.10(+0.48%)
Dec 23, 2009 20.80 20.81 20.53 20.62 2,035,267 -0.11(-0.52%)
Dec 22, 2009 20.79 20.86 20.69 20.73 1,658,373 +0.24(+1.15%)
Dec 21, 2009 20.53 20.60 20.43 20.49 5,757,731 +0.01(+0.07%)
Dec 18, 2009 20.60 20.60 20.36 20.48 3,461,401 -0.07(-0.36%)
Dec 17, 2009 20.78 20.78 20.45 20.55 2,783,982 -0.60(-2.83%)
Dec 16, 2009 21.11 21.18 20.96 21.15 1,843,630 +0.16(+0.77%)
Dec 15, 2009 20.87 21.01 20.84 20.99 2,324,507 -0.03(-0.16%)
Dec 14, 2009 21.14 21.15 21.00 21.02 2,838,433 +0.33(+1.59%)
Dec 11, 2009 20.78 20.82 20.64 20.69 1,716,290 +0.09(+0.43%)
Dec 10, 2009 20.59 20.67 20.54 20.60 1,944,320 +0.23(+1.13%)
Dec 09, 2009 20.54 20.55 20.23 20.37 3,421,935 -0.23(-1.09%)
Dec 08, 2009 20.76 20.78 20.57 20.60 1,966,980 -0.29(-1.38%)
Dec 07, 2009 20.84 21.01 20.82 20.89 1,701,458 -0.05(-0.26%)
Dec 04, 2009 21.27 21.30 20.91 20.94 3,875,891 +0.15(+0.73%)
Dec 03, 2009 20.87 20.92 20.76 20.79 3,167,323 +0.03(+0.14%)
Dec 02, 2009 20.93 20.97 20.76 20.76 3,777,637 -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.