Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.04 19.19 18.91 19.15 6,071,555 +0.10(+0.53%)
Feb 25, 2010 18.74 19.08 18.57 19.05 7,103,505 +0.05(+0.29%)
Feb 24, 2010 18.68 19.08 18.68 19.00 5,919,179 +0.36(+1.91%)
Feb 23, 2010 19.05 19.12 18.51 18.64 7,465,498 -0.38(-2.02%)
Feb 22, 2010 19.09 19.13 18.90 19.03 7,154,066 +0.03(+0.16%)
Feb 19, 2010 18.86 19.10 18.63 18.99 9,310,111 +0.07(+0.39%)
Feb 18, 2010 18.69 19.00 18.61 18.92 6,239,386 +0.04(+0.23%)
Feb 17, 2010 18.87 19.03 18.73 18.88 7,616,935 +0.19(+1.02%)
Feb 16, 2010 18.26 18.74 18.26 18.69 8,106,368 +0.43(+2.36%)
Feb 12, 2010 18.20 18.26 18.26 18.26 13,406,654 -0.09(-0.47%)
Feb 11, 2010 18.15 18.45 17.86 18.34 8,561,254 +0.15(+0.83%)
Feb 10, 2010 18.20 18.43 17.88 18.19 8,654,172 +0.02(+0.11%)
Feb 09, 2010 18.03 18.40 17.68 18.17 14,442,600 -0.01(-0.06%)
Feb 08, 2010 18.42 18.45 17.71 18.19 16,999,364 -0.22(-1.17%)
Feb 05, 2010 18.69 18.85 17.74 18.40 23,285,086 -0.25(-1.35%)
Feb 04, 2010 19.48 19.58 18.63 18.65 14,102,310 -1.02(-5.18%)
Feb 03, 2010 19.51 20.04 19.51 19.67 15,430,994 +0.48(+2.50%)
Feb 02, 2010 19.06 19.24 18.81 19.19 12,977,176 +0.31(+1.63%)
Feb 01, 2010 18.76 19.10 18.76 18.89 8,895,190 +0.18(+0.98%)
Jan 29, 2010 19.14 19.25 18.61 18.70 10,961,494 -0.29(-1.55%)
Jan 28, 2010 19.44 19.49 18.85 19.00 10,900,198 -0.24(-1.25%)
Jan 27, 2010 19.21 19.37 18.95 19.24 10,815,411 +0.03(+0.18%)
Jan 26, 2010 19.30 19.70 19.17 19.20 12,733,113 -0.18(-0.92%)
Jan 25, 2010 19.31 19.59 19.31 19.38 12,807,490 +0.42(+2.20%)
Jan 22, 2010 19.42 19.55 18.92 18.96 10,844,493 -0.53(-2.71%)
Jan 21, 2010 19.88 19.90 19.35 19.49 10,517,982 -0.26(-1.33%)
Jan 20, 2010 20.00 20.00 19.60 19.75 6,869,160 -0.37(-1.82%)
Jan 19, 2010 19.79 20.14 19.67 20.12 8,451,504 +0.38(+1.94%)
Jan 15, 2010 19.91 19.74 19.74 19.74 7,702,906 -0.22(-1.08%)
Jan 14, 2010 19.76 20.00 19.57 19.95 5,869,937 +0.26(+1.31%)
Jan 13, 2010 19.55 19.74 19.48 19.70 6,608,361 +0.21(+1.09%)
Jan 12, 2010 19.85 19.97 19.41 19.48 9,966,116 -0.10(-0.51%)
Jan 11, 2010 19.26 19.61 19.20 19.58 7,378,836 +0.50(+2.63%)
Jan 08, 2010 19.18 19.18 18.83 19.08 5,688,104 -0.19(-1.00%)
Jan 07, 2010 19.08 19.31 18.92 19.27 7,167,239 +0.20(+1.07%)
Jan 06, 2010 19.24 19.24 18.81 19.07 7,576,151 +0.17(+0.88%)
Jan 05, 2010 18.34 18.95 18.17 18.90 10,267,862 +0.53(+2.90%)
Jan 04, 2010 17.96 18.42 17.96 18.37 6,116,289 +0.51(+2.85%)
Dec 31, 2009 18.15 17.86 17.86 17.86 3,745,155 -0.24(-1.34%)
Dec 30, 2009 18.10 18.14 17.99 18.10 3,010,752 -0.03(-0.15%)
Dec 29, 2009 18.15 18.26 18.10 18.13 3,165,913 +0.06(+0.32%)
Dec 28, 2009 18.11 18.25 18.00 18.07 3,927,288 +0.00(+0.02%)
Dec 24, 2009 18.06 18.15 17.91 18.07 1,637,305 +0.07(+0.41%)
Dec 23, 2009 18.00 18.05 17.86 18.00 3,700,608 +0.10(+0.58%)
Dec 22, 2009 17.94 18.04 17.75 17.89 6,458,708 +0.06(+0.33%)
Dec 21, 2009 17.90 18.06 17.80 17.83 5,982,592 +0.01(+0.04%)
Dec 18, 2009 17.91 17.93 17.59 17.83 9,713,829 +0.04(+0.22%)
Dec 17, 2009 18.10 18.14 17.78 17.79 7,155,771 -0.63(-3.44%)
Dec 16, 2009 18.21 18.44 18.15 18.42 9,076,945 +0.37(+2.03%)
Dec 15, 2009 18.14 18.35 18.01 18.05 8,357,144 -0.15(-0.83%)
Dec 14, 2009 18.17 18.22 18.09 18.20 7,907,039 +0.23(+1.27%)
Dec 11, 2009 17.96 18.02 17.75 17.98 6,643,516 +0.05(+0.26%)
Dec 10, 2009 17.80 18.07 17.71 17.93 10,378,712 +0.29(+1.64%)
Dec 09, 2009 17.77 17.79 17.38 17.64 8,449,958 -0.05(-0.31%)
Dec 08, 2009 17.74 17.93 17.61 17.69 8,940,928 +0.03(+0.20%)
Dec 07, 2009 17.75 17.98 17.58 17.66 7,922,653 -0.04(-0.22%)
Dec 04, 2009 17.85 18.03 17.38 17.70 11,595,342 +0.15(+0.86%)
Dec 03, 2009 18.15 18.30 17.51 17.55 11,497,675 -0.50(-2.76%)
Dec 02, 2009 17.96 18.18 17.72 18.05 8,266,970 +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.