Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.21 18.27 17.97 18.00 11,601,551 -0.21(-1.16%)
Feb 25, 2010 18.11 18.23 17.88 18.21 10,242,380 -0.08(-0.43%)
Feb 24, 2010 18.37 18.44 18.12 18.29 12,342,791 -0.06(-0.32%)
Feb 23, 2010 18.51 18.57 18.33 18.34 9,136,936 -0.23(-1.23%)
Feb 22, 2010 18.78 18.78 18.54 18.57 7,763,388 -0.08(-0.42%)
Feb 19, 2010 18.42 18.74 18.42 18.65 9,261,571 +0.17(+0.94%)
Feb 18, 2010 18.22 18.52 18.19 18.48 9,983,490 +0.20(+1.07%)
Feb 17, 2010 18.51 18.51 18.24 18.28 6,864,834 -0.09(-0.48%)
Feb 16, 2010 18.12 18.40 18.08 18.37 9,809,143 +0.37(+2.08%)
Feb 12, 2010 18.11 18.00 18.00 18.00 12,723,391 -0.17(-0.96%)
Feb 11, 2010 18.19 18.22 17.93 18.17 15,368,166 -0.02(-0.13%)
Feb 10, 2010 18.12 18.24 17.95 18.19 10,738,739 +0.03(+0.18%)
Feb 09, 2010 18.11 18.31 18.02 18.16 10,904,716 +0.04(+0.20%)
Feb 08, 2010 18.35 18.37 17.97 18.12 7,436,243 -0.05(-0.25%)
Feb 05, 2010 18.30 18.34 17.84 18.17 26,308,370 -0.21(-1.14%)
Feb 04, 2010 18.76 18.76 18.37 18.38 22,032,176 -0.36(-1.91%)
Feb 03, 2010 18.90 18.90 18.71 18.73 19,391,882 -0.21(-1.13%)
Feb 02, 2010 18.84 19.03 18.69 18.95 9,130,534 +0.09(+0.47%)
Feb 01, 2010 18.83 19.08 18.68 18.86 10,464,271 +0.13(+0.67%)
Jan 29, 2010 19.30 19.38 18.73 18.73 14,067,784 -0.14(-0.74%)
Jan 28, 2010 19.30 19.30 18.87 18.87 9,726,923 -0.13(-0.69%)
Jan 27, 2010 19.14 19.14 18.79 19.01 14,862,556 -0.13(-0.69%)
Jan 26, 2010 18.96 19.22 18.73 19.14 19,037,372 +0.21(+1.11%)
Jan 25, 2010 19.35 19.38 18.92 18.93 13,484,271 -0.21(-1.12%)
Jan 22, 2010 19.68 19.72 19.13 19.14 17,156,842 -0.59(-3.00%)
Jan 21, 2010 19.95 20.11 19.57 19.73 17,685,330 -0.16(-0.83%)
Jan 20, 2010 20.13 20.15 19.73 19.90 22,784,332 -0.34(-1.66%)
Jan 19, 2010 19.91 20.24 19.88 20.23 11,519,000 +0.28(+1.38%)
Jan 15, 2010 20.07 19.96 19.96 19.96 15,461,993 -0.20(-0.98%)
Jan 14, 2010 20.39 20.39 20.12 20.16 13,664,717 -0.24(-1.17%)
Jan 13, 2010 20.18 20.48 20.16 20.39 8,806,827 +0.24(+1.20%)
Jan 12, 2010 20.04 20.28 19.93 20.15 11,241,890 +0.09(+0.43%)
Jan 11, 2010 19.91 20.16 19.87 20.07 12,405,326 +0.23(+1.16%)
Jan 08, 2010 19.84 19.91 19.80 19.84 12,394,882 -0.09(-0.47%)
Jan 07, 2010 19.76 19.97 19.76 19.93 12,484,326 +0.07(+0.33%)
Jan 06, 2010 19.74 19.87 19.52 19.86 9,956,659 +0.12(+0.60%)
Jan 05, 2010 20.10 20.10 19.58 19.75 12,716,982 -0.33(-1.64%)
Jan 04, 2010 20.15 20.21 20.03 20.07 10,635,089 +0.00(+0.02%)
Dec 31, 2009 20.28 20.07 20.07 20.07 4,598,079 -0.22(-1.07%)
Dec 30, 2009 20.23 20.32 20.22 20.29 5,943,302 +0.03(+0.16%)
Dec 29, 2009 20.31 20.43 20.25 20.25 6,770,496 -0.04(-0.18%)
Dec 28, 2009 20.41 20.48 20.18 20.29 7,265,790 -0.05(-0.22%)
Dec 24, 2009 20.27 20.45 20.27 20.34 1,808,201 +0.05(+0.26%)
Dec 23, 2009 20.17 20.34 20.13 20.28 6,712,723 +0.12(+0.59%)
Dec 22, 2009 20.37 20.46 20.14 20.16 9,975,090 -0.19(-0.95%)
Dec 21, 2009 20.51 20.56 20.21 20.36 10,528,661 -0.07(-0.34%)
Dec 18, 2009 20.48 20.59 20.24 20.43 12,326,957 +0.08(+0.38%)
Dec 17, 2009 20.51 20.54 19.98 20.35 12,327,775 -0.40(-1.92%)
Dec 16, 2009 21.10 21.10 20.61 20.75 10,927,890 -0.22(-1.04%)
Dec 15, 2009 21.09 21.14 20.89 20.96 11,655,571 -0.14(-0.64%)
Dec 14, 2009 21.11 21.19 20.98 21.10 12,127,206 -0.09(-0.45%)
Dec 11, 2009 21.09 21.27 20.90 21.19 8,188,528 +0.23(+1.12%)
Dec 10, 2009 20.78 21.05 20.75 20.96 9,930,095 +0.30(+1.45%)
Dec 09, 2009 20.54 20.66 20.43 20.66 7,294,877 +0.14(+0.68%)
Dec 08, 2009 20.53 20.67 20.36 20.52 7,594,661 -0.08(-0.38%)
Dec 07, 2009 20.40 20.78 20.34 20.60 9,440,899 +0.35(+1.74%)
Dec 04, 2009 20.69 20.87 20.02 20.25 10,041,598 -0.29(-1.42%)
Dec 03, 2009 20.53 20.74 20.33 20.54 9,397,367 +0.02(+0.10%)
Dec 02, 2009 20.34 20.53 20.13 20.52 12,560,365 +0.39(+1.92%)
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.