Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.94 22.26 21.46 21.46 6,543 -0.78(-3.49%)
Feb 25, 2010 21.89 22.49 21.89 22.23 8,273 +0.12(+0.52%)
Feb 24, 2010 21.51 22.55 21.22 22.12 32,482 +0.52(+2.41%)
Feb 23, 2010 21.74 22.21 21.39 21.60 10,266 -0.27(-1.25%)
Feb 22, 2010 21.60 21.98 21.27 21.87 10,927 +0.26(+1.22%)
Feb 19, 2010 22.14 22.14 21.53 21.60 9,722 -0.54(-2.43%)
Feb 18, 2010 21.97 22.23 21.54 22.14 4,951 +0.06(+0.26%)
Feb 17, 2010 21.95 22.12 21.65 22.08 8,890 +0.21(+0.94%)
Feb 16, 2010 21.80 22.01 21.24 21.88 17,240 +0.25(+1.15%)
Feb 12, 2010 21.08 21.63 21.63 21.63 14,035 +0.36(+1.67%)
Feb 11, 2010 20.93 21.47 20.42 21.27 27,010 +0.20(+0.94%)
Feb 10, 2010 20.55 21.22 20.39 21.07 9,931 +0.53(+2.57%)
Feb 09, 2010 20.21 20.84 20.03 20.55 10,339 +0.48(+2.39%)
Feb 08, 2010 20.41 20.41 19.88 20.07 11,900 -0.30(-1.46%)
Feb 05, 2010 20.10 21.01 20.10 20.36 7,579 +0.52(+2.62%)
Feb 04, 2010 21.28 21.28 19.84 19.84 24,530 -1.16(-5.51%)
Feb 03, 2010 21.36 21.36 20.98 21.00 3,667 -0.37(-1.74%)
Feb 02, 2010 21.07 21.57 21.05 21.37 7,223 +0.25(+1.17%)
Feb 01, 2010 21.35 21.41 20.87 21.12 18,777 -0.07(-0.31%)
Jan 29, 2010 21.36 21.36 20.99 21.19 15,249 -0.20(-0.93%)
Jan 28, 2010 21.91 21.91 21.30 21.39 10,299 -0.40(-1.86%)
Jan 27, 2010 21.03 21.86 21.03 21.79 14,532 +0.63(+2.97%)
Jan 26, 2010 20.83 21.56 20.83 21.17 13,361 +0.25(+1.19%)
Jan 25, 2010 20.91 21.35 20.50 20.92 5,690 +0.15(+0.72%)
Jan 22, 2010 20.72 21.27 20.72 20.77 20,477 +0.04(+0.20%)
Jan 21, 2010 21.11 21.46 20.67 20.73 15,429 -0.45(-2.11%)
Jan 20, 2010 21.33 21.41 21.07 21.17 23,791 -0.46(-2.14%)
Jan 19, 2010 21.50 21.95 21.30 21.64 29,796 +0.15(+0.69%)
Jan 15, 2010 22.52 21.49 21.49 21.49 21,416 -0.90(-4.02%)
Jan 14, 2010 22.56 22.86 22.34 22.39 8,510 -0.37(-1.63%)
Jan 13, 2010 22.53 23.05 22.51 22.76 8,526 +0.12(+0.51%)
Jan 12, 2010 23.30 23.33 22.51 22.65 15,114 -1.02(-4.30%)
Jan 11, 2010 24.59 24.64 23.60 23.66 32,553 -0.93(-3.76%)
Jan 08, 2010 24.38 24.71 24.17 24.59 12,373 +0.05(+0.20%)
Jan 07, 2010 23.97 24.58 23.82 24.54 15,084 +0.47(+1.96%)
Jan 06, 2010 23.92 24.22 23.80 24.07 22,435 +0.18(+0.76%)
Jan 05, 2010 23.87 23.97 23.33 23.88 36,017 +0.05(+0.21%)
Jan 04, 2010 23.68 23.92 23.46 23.84 20,188 +0.31(+1.34%)
Dec 31, 2009 23.39 23.52 23.52 23.52 26,619 +0.18(+0.78%)
Dec 30, 2009 22.17 23.34 22.07 23.34 50,090 +0.97(+4.32%)
Dec 29, 2009 21.90 22.52 21.90 22.37 27,788 +0.50(+2.31%)
Dec 28, 2009 21.65 22.25 21.47 21.87 52,415 +0.17(+0.80%)
Dec 24, 2009 21.49 21.98 21.43 21.69 8,910 +0.26(+1.23%)
Dec 23, 2009 21.06 21.51 20.83 21.43 16,903 +0.45(+2.17%)
Dec 22, 2009 20.61 21.28 20.31 20.98 19,503 +0.16(+0.75%)
Dec 21, 2009 20.31 21.09 20.31 20.82 27,088 +0.30(+1.45%)
Dec 18, 2009 20.50 20.82 20.12 20.52 53,590 +0.28(+1.39%)
Dec 17, 2009 20.67 20.79 19.89 20.24 38,273 -0.59(-2.86%)
Dec 16, 2009 21.07 21.49 20.83 20.84 24,751 -0.22(-1.06%)
Dec 15, 2009 21.29 21.36 20.83 21.06 31,367 -0.25(-1.16%)
Dec 14, 2009 21.55 21.96 21.10 21.31 20,772 -0.58(-2.64%)
Dec 11, 2009 22.07 22.30 21.72 21.88 8,539 -0.15(-0.68%)
Dec 10, 2009 22.12 22.79 21.57 22.03 11,977 -0.06(-0.26%)
Dec 09, 2009 21.80 22.31 21.80 22.09 6,775 +0.37(+1.71%)
Dec 08, 2009 21.56 22.17 21.33 21.72 9,368 +0.07(+0.34%)
Dec 07, 2009 21.41 21.87 21.41 21.65 12,529 +0.29(+1.35%)
Dec 04, 2009 21.22 21.45 20.76 21.36 21,209 +0.50(+2.42%)
Dec 03, 2009 21.41 21.41 20.49 20.85 41,727 -0.52(-2.44%)
Dec 02, 2009 21.22 21.79 21.17 21.37 10,417 +0.15(+0.70%)
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.