Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.82 21.10 20.80 20.97 346,221 +0.18(+0.86%)
Feb 25, 2010 20.51 20.84 20.44 20.80 1,190,282 -0.43(-2.01%)
Feb 24, 2010 21.24 21.42 21.19 21.22 425,379 +0.06(+0.29%)
Feb 23, 2010 21.08 21.20 20.95 21.16 359,319 +0.08(+0.38%)
Feb 22, 2010 21.03 21.14 20.97 21.08 432,605 -0.24(-1.12%)
Feb 19, 2010 21.07 21.32 21.02 21.32 432,511 +0.27(+1.26%)
Feb 18, 2010 20.88 21.08 20.83 21.05 280,044 +0.17(+0.81%)
Feb 17, 2010 20.88 20.91 20.74 20.88 419,196 +0.15(+0.75%)
Feb 16, 2010 20.51 20.82 20.48 20.73 653,252 -0.14(-0.67%)
Feb 12, 2010 20.88 20.87 20.87 20.87 596,632 +0.14(+0.67%)
Feb 11, 2010 20.22 20.88 20.15 20.73 567,593 +0.61(+3.06%)
Feb 10, 2010 20.09 20.30 19.95 20.11 354,933 -0.11(-0.53%)
Feb 09, 2010 20.05 20.37 19.92 20.22 303,984 +0.12(+0.58%)
Feb 08, 2010 20.19 20.35 20.07 20.10 736,706 +0.19(+0.93%)
Feb 05, 2010 19.91 19.98 19.64 19.92 663,508 -0.16(-0.80%)
Feb 04, 2010 20.47 20.50 20.02 20.08 299,808 -0.47(-2.29%)
Feb 03, 2010 20.49 20.57 20.42 20.55 368,335 -0.14(-0.66%)
Feb 02, 2010 20.39 20.77 20.31 20.68 420,611 +0.33(+1.62%)
Feb 01, 2010 20.34 20.41 20.16 20.35 843,025 -0.20(-0.98%)
Jan 29, 2010 20.60 20.71 20.38 20.55 653,048 +0.16(+0.80%)
Jan 28, 2010 20.67 20.67 20.32 20.39 287,283 -0.31(-1.49%)
Jan 27, 2010 20.60 20.76 20.56 20.70 871,419 +0.39(+1.93%)
Jan 26, 2010 20.20 20.53 20.17 20.31 1,015,430 -0.03(-0.17%)
Jan 25, 2010 20.21 20.42 20.18 20.34 384,065 +0.04(+0.21%)
Jan 22, 2010 20.40 20.54 20.22 20.30 463,845 -0.40(-1.92%)
Jan 21, 2010 20.92 21.00 20.50 20.70 317,328 -0.30(-1.41%)
Jan 20, 2010 20.97 21.04 20.83 20.99 528,234 -0.02(-0.07%)
Jan 19, 2010 20.93 21.16 20.92 21.01 876,537 +0.47(+2.27%)
Jan 15, 2010 20.59 20.54 20.54 20.54 406,603 +0.15(+0.71%)
Jan 14, 2010 20.32 20.45 20.27 20.40 152,570 +0.04(+0.18%)
Jan 13, 2010 20.40 20.41 20.28 20.36 165,253 +0.12(+0.61%)
Jan 12, 2010 20.06 20.24 20.06 20.24 170,909 +0.11(+0.52%)
Jan 11, 2010 20.16 20.28 20.06 20.13 296,758 +0.05(+0.25%)
Jan 08, 2010 20.19 20.21 20.02 20.08 374,033 -0.11(-0.55%)
Jan 07, 2010 20.12 20.21 20.09 20.19 187,303 +0.14(+0.68%)
Jan 06, 2010 20.04 20.21 19.97 20.06 405,658 -0.06(-0.32%)
Jan 05, 2010 20.05 20.12 19.93 20.12 360,925 -0.02(-0.11%)
Jan 04, 2010 20.09 20.21 20.08 20.14 306,603 +0.17(+0.85%)
Dec 31, 2009 20.11 19.97 19.97 19.97 320,491 -0.08(-0.42%)
Dec 30, 2009 19.86 20.08 19.82 20.06 402,608 +0.13(+0.67%)
Dec 29, 2009 19.98 20.00 19.77 19.92 1,593,917 -0.05(-0.23%)
Dec 28, 2009 20.10 20.15 19.88 19.97 299,653 +0.02(+0.09%)
Dec 24, 2009 19.90 20.11 19.83 19.95 278,325 +0.03(+0.14%)
Dec 23, 2009 19.91 20.01 19.83 19.92 644,874 +0.38(+1.93%)
Dec 22, 2009 19.54 19.61 19.39 19.55 271,462 +0.18(+0.92%)
Dec 21, 2009 19.35 19.46 19.28 19.37 270,342 +0.09(+0.48%)
Dec 18, 2009 19.48 19.48 19.18 19.28 526,755 -0.02(-0.13%)
Dec 17, 2009 19.29 19.39 19.15 19.30 461,692 -0.26(-1.33%)
Dec 16, 2009 19.58 19.70 19.50 19.56 254,081 -0.00(-0.02%)
Dec 15, 2009 19.61 19.71 19.53 19.56 898,107 -0.15(-0.78%)
Dec 14, 2009 19.72 19.81 19.70 19.72 330,116 +0.06(+0.28%)
Dec 11, 2009 19.69 19.77 19.60 19.66 412,938 +0.15(+0.74%)
Dec 10, 2009 19.60 19.68 19.43 19.52 309,973 +0.18(+0.94%)
Dec 09, 2009 19.31 19.39 19.21 19.33 680,225 +0.06(+0.34%)
Dec 08, 2009 19.29 19.39 19.21 19.27 464,900 -0.33(-1.70%)
Dec 07, 2009 19.57 19.72 19.53 19.60 674,006 -0.11(-0.53%)
Dec 04, 2009 19.89 20.02 19.64 19.71 478,739 +0.24(+1.25%)
Dec 03, 2009 19.56 19.65 19.46 19.46 232,197 -0.24(-1.21%)
Dec 02, 2009 19.65 19.76 19.31 19.70 580,057 +0.13(+0.68%)
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.