Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.45 18.60 18.12 18.52 3,942,865 +0.03(+0.16%)
Feb 25, 2010 18.37 18.49 18.14 18.49 3,146,238 -0.20(-1.07%)
Feb 24, 2010 18.34 18.73 18.30 18.69 2,629,874 +0.48(+2.64%)
Feb 23, 2010 18.78 18.84 18.12 18.21 2,583,485 -0.57(-3.04%)
Feb 22, 2010 18.85 18.94 18.62 18.78 1,822,000 +0.06(+0.32%)
Feb 19, 2010 18.72 18.84 18.50 18.72 2,099,873 -0.05(-0.27%)
Feb 18, 2010 18.47 18.87 18.37 18.77 2,555,017 +0.33(+1.79%)
Feb 17, 2010 18.62 18.62 18.10 18.44 2,218,282 -0.23(-1.23%)
Feb 16, 2010 18.30 18.68 18.20 18.67 2,957,241 +0.41(+2.25%)
Feb 12, 2010 17.78 18.26 18.26 18.26 2,930,700 +0.13(+0.72%)
Feb 11, 2010 17.92 18.32 17.66 18.13 4,246,994 +0.16(+0.89%)
Feb 10, 2010 17.72 18.10 17.65 17.97 3,184,973 +0.18(+1.01%)
Feb 09, 2010 17.84 17.96 17.52 17.79 3,160,758 +0.16(+0.91%)
Feb 08, 2010 17.91 17.93 17.45 17.63 2,808,079 -0.03(-0.17%)
Feb 05, 2010 17.42 17.77 17.28 17.66 4,998,589 +0.25(+1.44%)
Feb 04, 2010 17.93 17.93 17.26 17.41 4,700,344 -0.76(-4.18%)
Feb 03, 2010 18.21 18.41 17.91 18.17 3,933,878 -0.17(-0.93%)
Feb 02, 2010 18.00 18.39 17.89 18.34 5,278,659 +0.44(+2.46%)
Feb 01, 2010 17.60 17.91 17.52 17.90 6,741,858 +0.42(+2.40%)
Jan 29, 2010 18.97 19.04 17.28 17.48 9,718,500 -0.64(-3.53%)
Jan 28, 2010 18.39 18.42 17.48 18.12 7,771,339 -0.28(-1.52%)
Jan 27, 2010 17.79 18.42 17.61 18.40 4,812,351 +0.45(+2.51%)
Jan 26, 2010 17.96 18.30 17.78 17.95 2,751,823 -0.17(-0.94%)
Jan 25, 2010 17.90 18.27 17.83 18.12 2,915,937 +0.17(+0.95%)
Jan 22, 2010 18.74 18.81 17.88 17.95 4,929,699 -0.79(-4.22%)
Jan 21, 2010 18.91 19.34 18.49 18.74 3,931,863 -0.15(-0.79%)
Jan 20, 2010 18.75 18.96 18.33 18.89 4,838,514 +0.03(+0.16%)
Jan 19, 2010 18.69 18.97 18.53 18.86 3,249,855 +0.21(+1.13%)
Jan 15, 2010 19.41 18.65 18.65 18.65 4,633,700 -0.62(-3.22%)
Jan 14, 2010 19.23 19.32 19.02 19.27 2,798,152 -0.07(-0.36%)
Jan 13, 2010 19.27 19.51 18.65 19.34 5,571,616 +0.32(+1.68%)
Jan 12, 2010 19.75 19.75 19.00 19.02 4,269,699 -0.81(-4.08%)
Jan 11, 2010 19.86 20.05 19.62 19.83 2,614,969 -0.17(-0.85%)
Jan 08, 2010 19.88 20.03 19.75 20.00 2,567,542 +0.12(+0.60%)
Jan 07, 2010 19.90 19.97 19.43 19.88 3,251,495 -0.11(-0.55%)
Jan 06, 2010 20.12 20.40 19.91 19.99 3,571,956 -0.22(-1.09%)
Jan 05, 2010 20.50 20.55 20.10 20.21 3,906,683 -0.28(-1.37%)
Jan 04, 2010 20.71 20.71 20.33 20.49 2,541,089 +0.17(+0.84%)
Dec 31, 2009 20.62 20.32 20.32 20.32 2,095,100 -0.27(-1.31%)
Dec 30, 2009 20.29 20.71 20.25 20.59 1,362,297 +0.31(+1.53%)
Dec 29, 2009 20.47 20.53 20.14 20.28 2,533,973 -0.17(-0.83%)
Dec 28, 2009 20.93 21.00 20.35 20.45 2,471,880 -0.42(-2.01%)
Dec 24, 2009 20.63 20.87 20.52 20.87 661,626 +0.36(+1.76%)
Dec 23, 2009 20.62 20.82 20.45 20.51 1,993,166 -0.13(-0.63%)
Dec 22, 2009 20.45 20.78 20.42 20.64 2,416,223 +0.21(+1.03%)
Dec 21, 2009 20.25 20.50 20.17 20.43 2,683,340 +0.29(+1.44%)
Dec 18, 2009 19.60 20.16 19.57 20.14 5,595,775 +0.58(+2.97%)
Dec 17, 2009 19.96 20.04 19.49 19.56 4,726,956 -0.42(-2.10%)
Dec 16, 2009 19.48 20.24 19.42 19.98 4,432,181 +0.55(+2.83%)
Dec 15, 2009 19.29 19.63 19.19 19.43 2,492,665 +0.10(+0.52%)
Dec 14, 2009 19.48 19.55 18.99 19.33 3,522,460 +0.42(+2.22%)
Dec 11, 2009 18.97 19.15 18.78 18.91 1,944,929 -0.06(-0.32%)
Dec 10, 2009 18.95 19.20 18.91 18.97 2,604,379 +0.03(+0.16%)
Dec 09, 2009 18.90 18.98 18.51 18.94 1,825,537 -0.05(-0.26%)
Dec 08, 2009 18.76 19.06 18.49 18.99 2,759,174 +0.16(+0.85%)
Dec 07, 2009 18.49 18.99 18.49 18.83 1,927,749 +0.17(+0.91%)
Dec 04, 2009 18.74 18.97 18.44 18.66 2,899,401 +0.14(+0.76%)
Dec 03, 2009 18.31 18.75 18.26 18.52 2,509,195 +0.23(+1.26%)
Dec 02, 2009 17.99 18.58 17.99 18.29 2,881,566 +0.18(+0.99%)
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.