Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.87 17.87 17.48 17.49 6,605,359 -0.15(-0.85%)
Feb 25, 2010 17.16 17.69 17.15 17.64 8,016,551 +0.19(+1.09%)
Feb 24, 2010 17.47 17.57 17.39 17.45 5,612,459 +0.05(+0.29%)
Feb 23, 2010 17.49 17.75 17.39 17.40 5,119,208 -0.20(-1.14%)
Feb 22, 2010 18.00 18.02 17.59 17.60 8,297,845 -0.43(-2.38%)
Feb 19, 2010 17.81 18.22 17.81 18.03 10,748,639 +0.44(+2.50%)
Feb 18, 2010 17.34 17.81 17.33 17.59 6,942,018 +0.19(+1.09%)
Feb 17, 2010 17.63 17.66 17.30 17.40 9,315,552 +0.07(+0.40%)
Feb 16, 2010 17.04 17.37 16.97 17.33 7,000,006 +0.31(+1.82%)
Feb 12, 2010 16.96 17.02 17.02 17.02 5,019,900 +0.04(+0.24%)
Feb 11, 2010 16.99 17.16 16.90 16.98 4,977,664 -0.09(-0.53%)
Feb 10, 2010 16.58 17.35 16.58 17.07 13,941,613 +0.47(+2.83%)
Feb 09, 2010 16.85 17.02 16.55 16.60 9,286,239 -0.18(-1.07%)
Feb 08, 2010 17.00 17.06 16.74 16.78 4,792,690 -0.18(-1.06%)
Feb 05, 2010 16.83 17.01 16.55 16.96 11,599,142 +0.25(+1.50%)
Feb 04, 2010 17.22 17.23 16.70 16.71 9,525,004 -0.56(-3.24%)
Feb 03, 2010 17.63 17.68 17.20 17.27 9,958,684 -0.37(-2.10%)
Feb 02, 2010 18.18 18.57 17.18 17.64 27,496,623 -0.59(-3.24%)
Feb 01, 2010 17.77 18.23 17.75 18.23 5,765,474 +0.47(+2.65%)
Jan 29, 2010 17.89 18.14 17.63 17.76 7,395,834 -0.12(-0.67%)
Jan 28, 2010 18.30 18.32 17.60 17.88 6,934,244 -0.32(-1.76%)
Jan 27, 2010 17.65 18.20 17.56 18.20 6,591,067 +0.52(+2.94%)
Jan 26, 2010 17.88 18.16 17.66 17.68 7,287,377 -0.48(-2.64%)
Jan 25, 2010 18.29 18.49 18.02 18.16 3,187,141 +0.14(+0.78%)
Jan 22, 2010 18.50 18.50 18.00 18.02 8,167,368 -0.51(-2.75%)
Jan 21, 2010 18.88 18.88 18.41 18.53 9,811,646 -0.24(-1.28%)
Jan 20, 2010 18.51 19.12 18.51 18.77 5,859,597 -0.16(-0.85%)
Jan 19, 2010 18.55 19.29 18.26 18.93 8,854,677 +0.61(+3.33%)
Jan 15, 2010 18.16 18.32 18.32 18.32 7,343,600 +0.10(+0.55%)
Jan 14, 2010 18.25 18.38 18.14 18.22 7,438,760 -0.09(-0.49%)
Jan 13, 2010 18.57 18.67 18.25 18.31 6,234,077 -0.30(-1.61%)
Jan 12, 2010 18.63 19.00 18.34 18.61 5,663,889 -0.20(-1.06%)
Jan 11, 2010 18.77 18.90 18.68 18.81 3,298,377 +0.04(+0.21%)
Jan 08, 2010 18.92 18.95 18.58 18.77 4,162,443 -0.14(-0.74%)
Jan 07, 2010 19.09 19.14 18.39 18.91 11,492,054 -0.65(-3.32%)
Jan 06, 2010 19.76 19.80 19.49 19.56 4,031,065 -0.35(-1.76%)
Jan 05, 2010 19.65 19.94 19.55 19.91 3,741,149 -0.10(-0.50%)
Jan 04, 2010 19.50 20.06 19.41 20.01 4,449,640 +0.63(+3.25%)
Dec 31, 2009 19.55 19.38 19.38 19.38 2,128,800 -0.23(-1.17%)
Dec 30, 2009 19.40 19.64 19.33 19.61 2,358,561 +0.12(+0.62%)
Dec 29, 2009 19.44 19.56 19.40 19.49 1,705,895 +0.02(+0.10%)
Dec 28, 2009 19.51 19.55 19.34 19.47 1,880,251 -0.01(-0.05%)
Dec 24, 2009 19.64 19.64 19.40 19.48 1,179,818 -0.05(-0.26%)
Dec 23, 2009 19.64 19.74 19.47 19.53 4,486,683 +0.07(+0.36%)
Dec 22, 2009 19.13 19.59 18.89 19.46 8,501,931 +0.76(+4.06%)
Dec 21, 2009 18.32 18.75 18.18 18.70 5,034,985 +0.39(+2.13%)
Dec 18, 2009 18.32 18.35 17.91 18.31 6,415,452 +0.21(+1.16%)
Dec 17, 2009 18.31 18.54 18.06 18.10 4,498,504 -0.45(-2.43%)
Dec 16, 2009 18.42 18.80 18.27 18.55 4,472,136 +0.30(+1.64%)
Dec 15, 2009 18.41 18.70 18.23 18.25 4,731,531 -0.09(-0.49%)
Dec 14, 2009 18.46 18.50 18.06 18.34 5,030,972 -0.23(-1.24%)
Dec 11, 2009 18.59 18.66 18.44 18.57 2,336,185 +0.01(+0.05%)
Dec 10, 2009 18.74 18.93 18.48 18.56 3,506,598 -0.15(-0.80%)
Dec 09, 2009 18.80 18.84 18.65 18.71 2,717,366 -0.02(-0.11%)
Dec 08, 2009 18.87 19.06 18.42 18.73 7,287,586 +0.08(+0.43%)
Dec 07, 2009 18.80 18.97 18.53 18.65 9,260,878 -0.55(-2.86%)
Dec 04, 2009 19.30 19.45 18.80 19.20 7,552,463 +0.09(+0.47%)
Dec 03, 2009 19.50 19.68 19.10 19.11 3,811,346 -0.43(-2.20%)
Dec 02, 2009 19.59 19.59 19.36 19.54 3,968,428 +0.05(+0.26%)
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.