Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.07 19.13 18.68 18.73 2,433,018 -0.28(-1.47%)
Feb 25, 2010 18.73 19.07 18.50 19.01 2,489,882 -0.06(-0.31%)
Feb 24, 2010 18.73 19.25 18.73 19.07 2,378,774 +0.34(+1.79%)
Feb 23, 2010 19.11 19.45 18.62 18.73 3,613,832 -0.39(-2.06%)
Feb 22, 2010 18.79 19.25 18.73 19.13 2,798,710 +0.45(+2.44%)
Feb 19, 2010 18.57 18.77 18.48 18.68 2,360,560 +0.14(+0.73%)
Feb 18, 2010 18.53 18.69 18.45 18.54 2,791,308 -0.05(-0.30%)
Feb 17, 2010 18.62 18.85 18.52 18.59 2,330,122 +0.08(+0.46%)
Feb 16, 2010 18.56 18.61 18.30 18.51 2,194,830 +0.19(+1.04%)
Feb 12, 2010 17.62 18.32 18.32 18.32 7,109,200 +0.49(+2.75%)
Feb 11, 2010 18.43 18.49 17.73 17.83 4,811,278 -0.29(-1.57%)
Feb 10, 2010 17.88 18.30 17.68 18.11 3,087,562 +0.13(+0.72%)
Feb 09, 2010 17.92 18.34 17.75 17.98 5,738,958 +0.30(+1.73%)
Feb 08, 2010 17.45 17.95 17.29 17.68 2,833,352 +0.32(+1.87%)
Feb 05, 2010 17.61 17.66 16.93 17.36 3,925,700 -0.30(-1.73%)
Feb 04, 2010 18.30 18.30 17.66 17.66 1,750,688 -0.86(-4.67%)
Feb 03, 2010 18.00 18.71 18.00 18.52 2,900,124 +0.41(+2.29%)
Feb 02, 2010 17.93 18.23 17.68 18.11 2,000,400 +0.31(+1.77%)
Feb 01, 2010 17.64 17.98 17.59 17.80 2,172,312 +0.25(+1.42%)
Jan 29, 2010 17.23 18.00 17.23 17.55 4,052,342 +0.35(+2.01%)
Jan 28, 2010 17.68 17.76 17.00 17.20 3,061,958 -0.43(-2.44%)
Jan 27, 2010 17.98 18.11 17.18 17.63 3,824,798 -0.48(-2.68%)
Jan 26, 2010 18.46 18.68 18.09 18.11 1,936,092 -0.40(-2.16%)
Jan 25, 2010 18.38 18.95 18.16 18.52 2,195,680 +0.28(+1.54%)
Jan 22, 2010 18.46 18.73 18.16 18.23 2,183,800 -0.19(-1.00%)
Jan 21, 2010 18.66 18.91 18.28 18.42 3,701,342 -0.16(-0.89%)
Jan 20, 2010 18.57 18.65 18.41 18.59 1,999,360 -0.25(-1.35%)
Jan 19, 2010 18.69 18.96 18.53 18.84 2,777,916 +0.16(+0.88%)
Jan 15, 2010 18.99 18.68 18.68 18.68 6,739,200 -0.27(-1.40%)
Jan 14, 2010 17.88 19.04 17.85 18.94 4,483,680 +1.06(+5.93%)
Jan 13, 2010 17.81 18.00 17.70 17.88 3,943,780 +0.12(+0.70%)
Jan 12, 2010 18.12 18.30 17.70 17.75 3,873,016 -0.47(-2.58%)
Jan 11, 2010 18.41 18.52 18.11 18.23 2,885,122 -0.03(-0.16%)
Jan 08, 2010 18.49 18.59 18.20 18.25 2,500,500 -0.34(-1.83%)
Jan 07, 2010 18.25 18.64 18.03 18.59 2,592,118 +0.25(+1.36%)
Jan 06, 2010 17.70 18.39 17.65 18.34 4,170,832 +0.65(+3.67%)
Jan 05, 2010 16.89 17.77 16.86 17.70 2,653,992 +0.80(+4.77%)
Jan 04, 2010 16.73 17.02 16.71 16.89 1,285,820 +0.28(+1.69%)
Dec 31, 2009 16.98 16.61 16.61 16.61 2,694,400 -0.32(-1.92%)
Dec 30, 2009 16.84 17.00 16.74 16.93 855,130 -0.01(-0.03%)
Dec 29, 2009 17.05 17.15 16.93 16.94 682,868 -0.10(-0.59%)
Dec 28, 2009 17.10 17.18 16.96 17.04 676,438 -0.02(-0.09%)
Dec 24, 2009 16.93 17.14 16.86 17.05 243,778 +0.13(+0.77%)
Dec 23, 2009 16.88 17.00 16.82 16.93 721,220 +0.09(+0.53%)
Dec 22, 2009 16.61 16.88 16.53 16.84 1,495,020 +0.23(+1.39%)
Dec 21, 2009 16.63 16.73 16.39 16.61 1,189,428 +0.08(+0.48%)
Dec 18, 2009 16.59 16.71 16.25 16.52 2,807,574 -0.01(-0.06%)
Dec 17, 2009 16.14 16.60 16.02 16.54 2,536,528 +0.15(+0.92%)
Dec 16, 2009 16.15 16.43 16.02 16.39 2,227,486 +0.30(+1.83%)
Dec 15, 2009 15.86 16.18 15.86 16.09 1,940,204 +0.12(+0.72%)
Dec 14, 2009 16.00 16.02 15.93 15.97 2,131,994 +0.35(+2.24%)
Dec 11, 2009 15.47 15.65 15.31 15.62 1,623,114 +0.37(+2.39%)
Dec 10, 2009 15.34 15.49 15.20 15.26 773,268 -0.01(-0.03%)
Dec 09, 2009 15.16 15.30 15.00 15.27 1,448,020 +0.10(+0.66%)
Dec 08, 2009 15.34 15.37 14.97 15.16 1,684,364 -0.34(-2.16%)
Dec 07, 2009 15.89 15.89 15.45 15.50 2,518,690 +0.00(+0.00%)
Dec 04, 2009 15.65 15.90 15.13 15.50 2,288,162 +0.19(+1.21%)
Dec 03, 2009 15.46 15.71 15.30 15.31 1,089,230 -0.22(-1.42%)
Dec 02, 2009 15.39 15.77 15.34 15.54 2,236,752 +0.17(+1.11%)
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.