Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.34 21.50 21.32 21.41 3,905,527 +0.04(+0.18%)
Feb 25, 2010 21.09 21.38 21.03 21.37 4,076,040 +0.10(+0.45%)
Feb 24, 2010 21.30 21.48 21.13 21.28 5,025,727 -0.04(-0.21%)
Feb 23, 2010 21.17 21.43 21.12 21.32 7,002,519 -0.20(-0.93%)
Feb 22, 2010 21.69 21.83 21.34 21.52 4,570,826 -0.28(-1.27%)
Feb 19, 2010 21.75 21.90 21.59 21.80 3,197,954 +0.05(+0.24%)
Feb 18, 2010 21.52 21.80 21.52 21.75 3,715,265 +0.15(+0.68%)
Feb 17, 2010 21.21 21.71 21.15 21.60 4,626,761 +0.02(+0.09%)
Feb 16, 2010 21.28 21.62 21.22 21.58 3,625,355 +0.35(+1.66%)
Feb 12, 2010 21.41 21.23 21.23 21.23 4,570,051 -0.33(-1.55%)
Feb 11, 2010 21.53 21.59 21.23 21.56 2,015,562 +0.15(+0.72%)
Feb 10, 2010 21.37 21.51 21.23 21.41 2,587,359 +0.00(+0.00%)
Feb 09, 2010 21.16 21.60 21.12 21.41 4,395,068 +0.43(+2.05%)
Feb 08, 2010 20.92 21.26 20.87 20.98 3,045,794 +0.12(+0.55%)
Feb 05, 2010 20.77 20.89 20.67 20.86 4,698,872 +0.02(+0.09%)
Feb 04, 2010 21.53 21.61 20.84 20.84 5,339,356 -0.57(-2.64%)
Feb 03, 2010 21.57 21.61 21.38 21.41 2,816,264 -0.22(-1.01%)
Feb 02, 2010 21.48 21.62 21.36 21.62 2,461,108 +0.27(+1.26%)
Feb 01, 2010 21.38 21.50 21.29 21.35 1,850,095 +0.08(+0.39%)
Jan 29, 2010 21.62 21.66 21.23 21.27 3,876,761 -0.26(-1.22%)
Jan 28, 2010 21.31 21.53 21.26 21.53 4,905,825 +0.30(+1.42%)
Jan 27, 2010 21.12 21.31 20.95 21.23 3,651,653 +0.19(+0.89%)
Jan 26, 2010 20.95 21.12 20.80 21.05 2,904,652 -0.01(-0.03%)
Jan 25, 2010 21.26 21.26 20.93 21.05 2,632,938 -0.01(-0.03%)
Jan 22, 2010 20.94 21.22 20.81 21.06 4,262,440 +0.10(+0.49%)
Jan 21, 2010 21.09 21.22 20.82 20.96 3,758,378 -0.16(-0.76%)
Jan 20, 2010 21.11 21.14 20.88 21.12 2,498,857 -0.12(-0.54%)
Jan 19, 2010 21.22 21.35 21.17 21.23 2,892,609 +0.04(+0.18%)
Jan 15, 2010 21.63 21.19 21.19 21.19 5,906,355 -0.42(-1.96%)
Jan 14, 2010 21.70 21.70 21.35 21.62 3,076,205 -0.11(-0.50%)
Jan 13, 2010 21.50 21.78 21.41 21.73 3,868,755 +0.32(+1.50%)
Jan 12, 2010 21.12 21.57 21.05 21.41 4,049,465 +0.25(+1.18%)
Jan 11, 2010 21.09 21.20 20.94 21.16 4,401,431 +0.06(+0.30%)
Jan 08, 2010 21.23 21.28 21.00 21.09 3,429,338 -0.13(-0.64%)
Jan 07, 2010 21.49 21.49 21.18 21.23 5,031,609 -0.33(-1.52%)
Jan 06, 2010 21.74 21.79 21.43 21.55 4,404,272 -0.24(-1.12%)
Jan 05, 2010 21.79 21.95 21.59 21.80 3,886,752 +0.04(+0.18%)
Jan 04, 2010 21.79 21.83 21.66 21.76 2,450,445 +0.04(+0.21%)
Dec 31, 2009 21.93 21.71 21.71 21.71 1,797,356 -0.26(-1.17%)
Dec 30, 2009 21.80 22.04 21.70 21.97 2,128,647 +0.10(+0.47%)
Dec 29, 2009 22.05 22.08 21.77 21.87 2,048,827 -0.15(-0.67%)
Dec 28, 2009 22.10 22.10 21.89 22.02 1,942,184 +0.02(+0.10%)
Dec 24, 2009 21.81 22.00 21.75 21.99 1,637,579 +0.11(+0.50%)
Dec 23, 2009 21.47 21.90 21.43 21.89 4,024,602 +0.36(+1.66%)
Dec 22, 2009 21.38 21.54 21.28 21.53 2,691,883 +0.30(+1.41%)
Dec 21, 2009 21.11 21.34 21.05 21.23 3,063,998 +0.18(+0.88%)
Dec 18, 2009 21.31 21.31 20.64 21.04 10,390,997 -0.18(-0.87%)
Dec 17, 2009 21.87 21.91 21.19 21.23 7,354,409 -0.81(-3.67%)
Dec 16, 2009 22.06 22.17 21.92 22.04 2,022,067 +0.03(+0.14%)
Dec 15, 2009 22.15 22.22 21.97 22.01 4,994,482 -0.19(-0.86%)
Dec 14, 2009 22.24 22.25 22.14 22.20 1,975,978 +0.02(+0.09%)
Dec 11, 2009 22.19 22.30 22.12 22.18 3,352,665 -0.03(-0.11%)
Dec 10, 2009 22.31 22.39 22.11 22.20 2,969,634 -0.13(-0.57%)
Dec 09, 2009 22.31 22.43 22.24 22.33 2,184,688 -0.02(-0.09%)
Dec 08, 2009 22.54 22.55 22.20 22.35 2,512,874 -0.21(-0.93%)
Dec 07, 2009 22.57 22.70 22.49 22.56 2,255,299 -0.04(-0.20%)
Dec 04, 2009 22.59 22.75 22.40 22.61 3,748,424 +0.08(+0.34%)
Dec 03, 2009 22.62 22.73 22.46 22.53 3,142,729 -0.03(-0.14%)
Dec 02, 2009 22.62 22.82 22.54 22.56 3,304,443 -0.10(-0.45%)
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.