Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.99 20.99 20.66 20.75 128,141 -0.16(-0.77%)
Feb 25, 2010 20.87 20.98 20.55 20.91 186,169 -0.25(-1.18%)
Feb 24, 2010 21.10 21.32 20.94 21.16 100,313 +0.15(+0.72%)
Feb 23, 2010 20.72 21.13 20.72 21.01 227,428 +0.21(+1.02%)
Feb 22, 2010 20.70 20.92 20.58 20.79 110,974 +0.08(+0.39%)
Feb 19, 2010 20.46 20.85 20.42 20.71 235,046 +0.27(+1.30%)
Feb 18, 2010 20.35 20.47 20.27 20.45 388,640 +0.02(+0.09%)
Feb 17, 2010 20.18 20.45 20.18 20.43 116,815 +0.21(+1.05%)
Feb 16, 2010 19.83 20.24 19.73 20.22 196,149 +0.55(+2.80%)
Feb 12, 2010 19.07 19.67 19.67 19.67 304,268 +0.35(+1.84%)
Feb 11, 2010 18.90 19.33 18.73 19.31 219,796 +0.29(+1.54%)
Feb 10, 2010 18.94 19.20 18.67 19.02 202,417 +0.06(+0.33%)
Feb 09, 2010 18.24 19.07 18.24 18.96 146,245 +0.18(+0.94%)
Feb 08, 2010 18.97 18.97 18.42 18.78 216,028 -0.29(-1.53%)
Feb 05, 2010 18.81 19.25 18.35 19.07 555,728 -0.69(-3.50%)
Feb 04, 2010 20.22 20.31 19.62 19.76 644,311 -0.56(-2.75%)
Feb 03, 2010 20.05 20.40 20.05 20.32 203,625 +0.14(+0.70%)
Feb 02, 2010 19.95 20.37 19.71 20.18 208,048 +0.19(+0.93%)
Feb 01, 2010 19.81 20.08 19.61 19.99 272,958 +0.21(+1.08%)
Jan 29, 2010 19.80 20.09 19.69 19.78 401,929 +0.10(+0.50%)
Jan 28, 2010 19.79 19.83 19.43 19.68 335,717 -0.11(-0.54%)
Jan 27, 2010 19.37 19.81 19.32 19.79 157,820 +0.31(+1.59%)
Jan 26, 2010 19.33 19.67 19.15 19.48 241,721 +0.03(+0.14%)
Jan 25, 2010 19.63 19.67 19.33 19.45 184,693 -0.07(-0.36%)
Jan 22, 2010 19.78 19.91 19.46 19.52 185,966 -0.33(-1.65%)
Jan 21, 2010 20.00 20.17 19.52 19.85 270,338 -0.16(-0.80%)
Jan 20, 2010 20.34 20.63 19.60 20.01 281,105 -0.51(-2.46%)
Jan 19, 2010 20.75 20.80 20.44 20.52 359,824 -0.25(-1.20%)
Jan 15, 2010 20.99 20.77 20.77 20.77 232,231 -0.14(-0.68%)
Jan 14, 2010 20.76 20.97 20.75 20.91 131,446 +0.04(+0.17%)
Jan 13, 2010 20.78 20.94 20.41 20.87 155,447 +0.20(+0.94%)
Jan 12, 2010 20.85 21.14 20.59 20.68 192,163 -0.39(-1.85%)
Jan 11, 2010 21.26 21.26 20.73 21.07 118,616 -0.12(-0.54%)
Jan 08, 2010 21.02 21.22 21.02 21.18 90,499 +0.03(+0.13%)
Jan 07, 2010 21.39 21.39 20.89 21.16 136,169 -0.20(-0.96%)
Jan 06, 2010 21.23 21.38 21.12 21.36 234,490 +0.08(+0.37%)
Jan 05, 2010 21.32 21.50 21.07 21.28 171,366 -0.14(-0.66%)
Jan 04, 2010 21.15 21.56 21.12 21.42 157,434 +0.46(+2.20%)
Dec 31, 2009 21.27 20.96 20.96 20.96 114,424 -0.38(-1.79%)
Dec 30, 2009 21.46 21.52 21.09 21.34 190,714 -0.18(-0.82%)
Dec 29, 2009 21.61 21.69 21.49 21.52 76,043 -0.11(-0.49%)
Dec 28, 2009 21.69 21.69 21.53 21.63 76,706 -0.04(-0.16%)
Dec 24, 2009 21.69 21.85 21.56 21.66 102,044 -0.01(-0.04%)
Dec 23, 2009 21.45 21.69 21.35 21.67 142,860 +0.32(+1.50%)
Dec 22, 2009 20.82 21.48 20.75 21.35 283,672 +0.61(+2.95%)
Dec 21, 2009 20.14 20.96 19.71 20.74 508,276 +0.66(+3.27%)
Dec 18, 2009 20.29 20.37 19.83 20.08 765,420 +0.03(+0.13%)
Dec 17, 2009 19.76 20.20 19.62 20.06 256,490 +0.11(+0.53%)
Dec 16, 2009 20.00 20.15 19.75 19.95 185,728 +0.12(+0.58%)
Dec 15, 2009 19.96 20.10 19.61 19.83 145,884 -0.12(-0.58%)
Dec 14, 2009 19.84 19.96 19.61 19.95 150,506 +0.35(+1.81%)
Dec 11, 2009 19.54 19.78 19.33 19.59 98,877 +0.10(+0.50%)
Dec 10, 2009 19.83 19.92 19.38 19.50 163,109 -0.30(-1.52%)
Dec 09, 2009 19.76 19.80 19.39 19.80 219,995 -0.01(-0.04%)
Dec 08, 2009 19.60 19.96 19.34 19.81 246,161 +0.13(+0.68%)
Dec 07, 2009 19.60 19.83 19.58 19.67 75,109 +0.01(+0.05%)
Dec 04, 2009 19.69 19.81 19.07 19.67 153,186 +0.69(+3.65%)
Dec 03, 2009 19.46 19.46 18.93 18.97 113,212 -0.48(-2.46%)
Dec 02, 2009 19.63 19.77 19.27 19.45 198,614 -0.12(-0.63%)
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.