Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.39 23.71 22.30 23.22 540,044 +0.99(+4.45%)
Feb 25, 2010 20.70 22.29 20.70 22.23 454,749 +1.53(+7.39%)
Feb 24, 2010 20.46 21.09 20.22 20.70 129,255 +0.28(+1.37%)
Feb 23, 2010 20.11 20.68 19.97 20.42 229,402 +0.22(+1.09%)
Feb 22, 2010 20.63 20.63 19.71 20.20 324,740 -0.42(-2.04%)
Feb 19, 2010 20.69 20.79 20.03 20.62 307,958 -0.07(-0.34%)
Feb 18, 2010 19.10 20.84 18.85 20.69 656,943 +0.02(+0.10%)
Feb 17, 2010 20.69 20.74 20.43 20.67 291,964 +0.17(+0.83%)
Feb 16, 2010 20.11 20.74 19.85 20.50 336,507 +0.66(+3.33%)
Feb 12, 2010 19.45 19.84 19.84 19.84 191,500 +0.20(+1.02%)
Feb 11, 2010 18.91 19.87 18.76 19.64 269,276 +0.72(+3.81%)
Feb 10, 2010 18.72 19.02 18.58 18.92 167,920 +0.02(+0.11%)
Feb 09, 2010 18.19 18.95 17.86 18.90 307,206 +1.10(+6.18%)
Feb 08, 2010 18.67 18.67 17.78 17.80 260,310 -0.71(-3.84%)
Feb 05, 2010 17.94 19.10 17.35 18.51 644,978 +0.72(+4.05%)
Feb 04, 2010 19.10 19.29 17.76 17.79 519,587 -1.51(-7.82%)
Feb 03, 2010 20.16 20.36 19.25 19.30 811,432 -0.89(-4.41%)
Feb 02, 2010 20.27 20.44 19.96 20.19 121,106 +0.01(+0.05%)
Feb 01, 2010 19.95 20.27 19.56 20.18 193,928 +0.62(+3.17%)
Jan 29, 2010 20.04 20.35 19.40 19.56 168,867 -0.46(-2.30%)
Jan 28, 2010 19.92 20.23 19.56 20.02 165,895 +0.12(+0.60%)
Jan 27, 2010 20.02 20.17 19.11 19.90 228,584 -0.27(-1.34%)
Jan 26, 2010 20.66 20.66 19.83 20.17 258,780 -0.62(-2.98%)
Jan 25, 2010 20.99 21.30 20.68 20.79 106,443 -0.09(-0.43%)
Jan 22, 2010 20.84 21.49 20.50 20.88 125,049 -0.07(-0.33%)
Jan 21, 2010 22.09 22.14 20.89 20.95 183,310 -1.04(-4.73%)
Jan 20, 2010 22.37 22.50 21.54 21.99 108,844 -0.51(-2.27%)
Jan 19, 2010 21.75 22.60 21.65 22.50 134,694 +0.82(+3.78%)
Jan 15, 2010 22.64 21.68 21.68 21.68 153,100 -0.88(-3.90%)
Jan 14, 2010 22.27 22.83 22.01 22.56 167,954 +0.15(+0.67%)
Jan 13, 2010 22.20 22.53 21.67 22.41 105,820 +0.21(+0.95%)
Jan 12, 2010 22.34 22.49 22.19 22.20 218,008 -0.24(-1.07%)
Jan 11, 2010 22.78 22.78 22.08 22.44 179,872 -0.08(-0.36%)
Jan 08, 2010 22.60 22.73 22.40 22.52 103,837 -0.22(-0.97%)
Jan 07, 2010 22.72 22.79 22.12 22.74 123,539 -0.04(-0.18%)
Jan 06, 2010 23.39 23.39 22.64 22.78 130,831 -0.68(-2.90%)
Jan 05, 2010 23.45 23.88 23.21 23.46 160,168 -0.04(-0.17%)
Jan 04, 2010 23.31 23.50 23.03 23.50 174,877 +0.52(+2.26%)
Dec 31, 2009 23.05 22.98 22.98 22.98 153,900 -0.01(-0.04%)
Dec 30, 2009 22.50 23.00 22.45 22.99 80,601 +0.40(+1.77%)
Dec 29, 2009 22.68 22.99 22.51 22.59 57,047 +0.01(+0.04%)
Dec 28, 2009 22.60 22.70 22.51 22.58 125,983 +0.01(+0.04%)
Dec 24, 2009 22.04 22.82 22.04 22.57 55,855 +0.67(+3.06%)
Dec 23, 2009 21.70 22.11 21.50 21.90 112,200 +0.21(+0.97%)
Dec 22, 2009 21.94 22.22 21.50 21.69 201,841 -0.25(-1.14%)
Dec 21, 2009 22.43 22.50 21.71 21.94 276,396 -0.43(-1.92%)
Dec 18, 2009 23.08 23.08 21.94 22.37 332,281 -0.44(-1.93%)
Dec 17, 2009 23.16 23.45 22.75 22.81 133,113 -0.40(-1.72%)
Dec 16, 2009 23.13 23.45 23.00 23.21 175,116 +0.35(+1.53%)
Dec 15, 2009 23.33 23.41 22.69 22.86 131,648 -0.42(-1.80%)
Dec 14, 2009 23.12 23.43 22.58 23.28 147,302 -0.08(-0.34%)
Dec 11, 2009 23.46 23.82 23.01 23.36 74,547 -0.03(-0.13%)
Dec 10, 2009 23.44 23.55 22.92 23.39 179,144 +0.00(+0.00%)
Dec 09, 2009 24.07 24.07 22.85 23.39 194,178 -0.59(-2.46%)
Dec 08, 2009 24.30 24.61 23.55 23.98 263,168 -0.39(-1.60%)
Dec 07, 2009 24.55 24.68 24.00 24.37 139,489 -0.31(-1.26%)
Dec 04, 2009 24.99 25.30 24.00 24.68 175,454 +0.22(+0.90%)
Dec 03, 2009 25.02 25.16 24.41 24.46 223,548 -0.39(-1.57%)
Dec 02, 2009 24.96 25.40 24.25 24.85 324,670 -0.59(-2.32%)
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.