Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.04 19.19 18.92 19.16 6,070,666 +0.10(+0.53%)
Feb 25, 2010 18.75 19.08 18.58 19.06 7,102,464 +0.06(+0.29%)
Feb 24, 2010 18.69 19.08 18.69 19.00 5,918,311 +0.36(+1.91%)
Feb 23, 2010 19.06 19.12 18.51 18.64 7,464,404 -0.38(-2.02%)
Feb 22, 2010 19.09 19.13 18.90 19.03 7,153,018 +0.03(+0.16%)
Feb 19, 2010 18.86 19.10 18.64 19.00 9,308,747 +0.07(+0.39%)
Feb 18, 2010 18.69 19.01 18.61 18.92 6,238,472 +0.04(+0.23%)
Feb 17, 2010 18.87 19.03 18.73 18.88 7,615,819 +0.19(+1.02%)
Feb 16, 2010 18.26 18.74 18.27 18.69 8,105,180 +0.43(+2.35%)
Feb 12, 2010 18.21 18.26 18.26 18.26 13,404,689 -0.09(-0.46%)
Feb 11, 2010 18.15 18.45 17.86 18.35 8,559,999 +0.15(+0.83%)
Feb 10, 2010 18.21 18.43 17.89 18.20 8,652,903 +0.02(+0.11%)
Feb 09, 2010 18.04 18.40 17.68 18.18 14,440,483 -0.01(-0.06%)
Feb 08, 2010 18.43 18.45 17.72 18.19 16,996,870 -0.22(-1.18%)
Feb 05, 2010 18.70 18.85 17.75 18.40 23,281,672 -0.25(-1.35%)
Feb 04, 2010 19.49 19.58 18.63 18.66 14,100,242 -1.02(-5.18%)
Feb 03, 2010 19.51 20.05 19.51 19.67 15,428,732 +0.48(+2.49%)
Feb 02, 2010 19.06 19.25 18.81 19.20 12,975,273 +0.31(+1.63%)
Feb 01, 2010 18.77 19.11 18.77 18.89 8,893,886 +0.18(+0.98%)
Jan 29, 2010 19.14 19.25 18.62 18.71 10,959,887 -0.29(-1.54%)
Jan 28, 2010 19.45 19.50 18.85 19.00 10,898,600 -0.24(-1.24%)
Jan 27, 2010 19.21 19.37 18.95 19.24 10,813,825 +0.03(+0.18%)
Jan 26, 2010 19.30 19.70 19.17 19.20 12,731,246 -0.18(-0.92%)
Jan 25, 2010 19.32 19.60 19.32 19.38 12,805,613 +0.42(+2.20%)
Jan 22, 2010 19.42 19.55 18.93 18.96 10,842,904 -0.53(-2.71%)
Jan 21, 2010 19.89 19.91 19.35 19.49 10,516,440 -0.26(-1.33%)
Jan 20, 2010 20.00 20.00 19.60 19.76 6,868,153 -0.37(-1.82%)
Jan 19, 2010 19.79 20.15 19.67 20.12 8,450,265 +0.38(+1.94%)
Jan 15, 2010 19.91 19.74 19.74 19.74 7,701,776 -0.22(-1.08%)
Jan 14, 2010 19.76 20.00 19.57 19.96 5,869,076 +0.26(+1.31%)
Jan 13, 2010 19.55 19.74 19.48 19.70 6,607,392 +0.21(+1.09%)
Jan 12, 2010 19.85 19.98 19.42 19.49 9,964,655 -0.10(-0.51%)
Jan 11, 2010 19.26 19.61 19.20 19.59 7,377,754 +0.50(+2.63%)
Jan 08, 2010 19.18 19.18 18.83 19.08 5,687,270 -0.19(-1.00%)
Jan 07, 2010 19.08 19.31 18.93 19.28 7,166,189 +0.20(+1.07%)
Jan 06, 2010 19.25 19.25 18.82 19.07 7,575,040 +0.17(+0.88%)
Jan 05, 2010 18.34 18.96 18.18 18.91 10,266,356 +0.53(+2.90%)
Jan 04, 2010 17.96 18.42 17.96 18.37 6,115,392 +0.51(+2.85%)
Dec 31, 2009 18.16 17.86 17.86 17.86 3,744,606 -0.24(-1.34%)
Dec 30, 2009 18.11 18.14 17.99 18.11 3,010,310 -0.03(-0.15%)
Dec 29, 2009 18.15 18.26 18.10 18.13 3,165,449 +0.06(+0.32%)
Dec 28, 2009 18.11 18.25 18.00 18.08 3,926,712 +0.00(+0.02%)
Dec 24, 2009 18.06 18.15 17.91 18.07 1,637,065 +0.07(+0.41%)
Dec 23, 2009 18.00 18.05 17.87 18.00 3,700,065 +0.10(+0.58%)
Dec 22, 2009 17.94 18.04 17.76 17.89 6,457,761 +0.06(+0.32%)
Dec 21, 2009 17.91 18.06 17.80 17.84 5,981,715 +0.01(+0.04%)
Dec 18, 2009 17.91 17.93 17.59 17.83 9,712,404 +0.04(+0.22%)
Dec 17, 2009 18.10 18.15 17.79 17.79 7,154,722 -0.63(-3.44%)
Dec 16, 2009 18.21 18.44 18.16 18.42 9,075,614 +0.37(+2.03%)
Dec 15, 2009 18.14 18.35 18.01 18.06 8,355,919 -0.15(-0.83%)
Dec 14, 2009 18.17 18.22 18.10 18.21 7,905,880 +0.23(+1.27%)
Dec 11, 2009 17.96 18.02 17.76 17.98 6,642,542 +0.05(+0.26%)
Dec 10, 2009 17.80 18.08 17.71 17.93 10,377,190 +0.29(+1.64%)
Dec 09, 2009 17.77 17.79 17.38 17.64 8,448,720 -0.05(-0.31%)
Dec 08, 2009 17.74 17.93 17.61 17.70 8,939,617 +0.03(+0.20%)
Dec 07, 2009 17.75 17.99 17.59 17.66 7,921,492 -0.04(-0.22%)
Dec 04, 2009 17.85 18.03 17.38 17.70 11,593,642 +0.15(+0.86%)
Dec 03, 2009 18.15 18.31 17.51 17.55 11,495,990 -0.50(-2.76%)
Dec 02, 2009 17.97 18.18 17.72 18.05 8,265,758 +0.13(+0.71%)
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.