Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.75 21.04 20.68 20.89 4,297,709 -0.12(-0.59%)
Feb 25, 2010 20.71 21.05 20.68 21.02 3,216,897 -0.21(-0.98%)
Feb 24, 2010 21.24 21.39 21.16 21.23 2,677,783 +0.17(+0.79%)
Feb 23, 2010 21.23 21.30 21.03 21.06 5,901,764 -0.24(-1.14%)
Feb 22, 2010 21.34 21.39 21.22 21.30 3,545,611 -0.10(-0.45%)
Feb 19, 2010 21.21 21.44 21.08 21.40 2,508,896 +0.12(+0.59%)
Feb 18, 2010 21.00 21.29 21.00 21.28 3,833,712 +0.20(+0.96%)
Feb 17, 2010 21.09 21.14 20.96 21.07 5,500,154 +0.19(+0.90%)
Feb 16, 2010 20.53 20.91 20.50 20.89 4,883,266 +0.19(+0.91%)
Feb 12, 2010 20.62 20.70 20.70 20.70 5,843,961 +0.03(+0.17%)
Feb 11, 2010 20.46 20.68 20.25 20.66 5,133,127 +0.29(+1.43%)
Feb 10, 2010 20.30 20.41 20.20 20.37 3,861,918 +0.11(+0.55%)
Feb 09, 2010 19.87 20.32 19.84 20.26 6,516,403 +0.44(+2.22%)
Feb 08, 2010 19.88 20.18 19.79 19.82 5,326,467 -0.12(-0.59%)
Feb 05, 2010 19.78 20.01 19.50 19.94 12,753,343 -0.66(-3.21%)
Feb 04, 2010 20.63 20.78 20.51 20.60 6,754,039 -0.94(-4.34%)
Feb 03, 2010 21.57 21.68 21.44 21.53 3,022,894 -0.08(-0.35%)
Feb 02, 2010 21.36 21.65 21.22 21.61 2,879,361 +0.43(+2.01%)
Feb 01, 2010 21.09 21.26 21.09 21.18 3,784,013 +0.14(+0.69%)
Jan 29, 2010 21.35 21.46 20.98 21.04 4,032,361 -0.28(-1.29%)
Jan 28, 2010 21.45 21.46 21.16 21.31 3,437,931 -0.01(-0.06%)
Jan 27, 2010 21.13 21.33 21.10 21.33 3,884,742 +0.01(+0.06%)
Jan 26, 2010 21.19 21.45 21.13 21.31 3,218,604 -0.12(-0.55%)
Jan 25, 2010 21.49 21.56 21.40 21.43 5,482,711 -0.01(-0.03%)
Jan 22, 2010 21.67 21.74 21.40 21.44 3,968,089 -0.31(-1.42%)
Jan 21, 2010 22.23 22.28 21.64 21.75 3,790,755 -0.36(-1.62%)
Jan 20, 2010 22.17 22.20 21.88 22.10 3,283,677 -0.44(-1.95%)
Jan 19, 2010 22.34 22.56 22.32 22.54 2,577,303 +0.43(+1.96%)
Jan 15, 2010 22.17 22.11 22.11 22.11 2,946,729 -0.12(-0.53%)
Jan 14, 2010 22.26 22.33 22.18 22.23 2,799,712 +0.10(+0.44%)
Jan 13, 2010 22.17 22.19 22.01 22.13 2,707,317 +0.21(+0.97%)
Jan 12, 2010 21.86 21.99 21.83 21.92 2,541,373 -0.05(-0.25%)
Jan 11, 2010 22.19 22.20 21.90 21.97 2,775,474 +0.13(+0.60%)
Jan 08, 2010 21.72 21.88 21.60 21.84 3,078,535 +0.29(+1.34%)
Jan 07, 2010 21.56 21.65 21.45 21.55 2,997,760 -0.36(-1.63%)
Jan 06, 2010 21.81 21.95 21.81 21.91 2,824,790 -0.19(-0.87%)
Jan 05, 2010 22.13 22.17 21.99 22.10 2,794,005 -0.55(-2.43%)
Jan 04, 2010 22.61 22.77 22.57 22.65 3,901,517 +0.41(+1.86%)
Dec 31, 2009 22.50 22.24 22.24 22.24 837,852 -0.19(-0.83%)
Dec 30, 2009 22.34 22.43 22.28 22.43 2,071,257 -0.14(-0.61%)
Dec 29, 2009 22.70 22.72 22.48 22.56 1,800,474 +0.00(+0.00%)
Dec 28, 2009 22.65 22.69 22.52 22.56 1,641,364 +0.14(+0.64%)
Dec 24, 2009 22.35 22.44 22.35 22.42 622,538 +0.08(+0.37%)
Dec 23, 2009 22.25 22.38 22.24 22.34 2,196,015 -0.05(-0.25%)
Dec 22, 2009 22.42 22.53 22.30 22.39 2,130,302 +0.24(+1.09%)
Dec 21, 2009 21.91 22.21 21.91 22.15 2,519,484 +0.28(+1.29%)
Dec 18, 2009 22.04 22.04 21.64 21.87 3,352,294 +0.05(+0.25%)
Dec 17, 2009 21.95 21.97 21.73 21.81 3,505,145 -0.58(-2.61%)
Dec 16, 2009 22.41 22.49 22.18 22.40 4,535,050 +0.24(+1.09%)
Dec 15, 2009 22.17 22.29 22.09 22.16 4,079,401 +0.09(+0.41%)
Dec 14, 2009 22.07 22.12 22.06 22.07 4,447,683 +0.10(+0.47%)
Dec 11, 2009 22.08 22.10 21.92 21.97 2,526,776 +0.19(+0.88%)
Dec 10, 2009 21.82 21.86 21.70 21.77 2,302,064 +0.38(+1.77%)
Dec 09, 2009 21.42 21.54 21.24 21.40 3,278,156 +0.05(+0.23%)
Dec 08, 2009 21.41 21.46 21.25 21.35 2,180,079 -0.57(-2.61%)
Dec 07, 2009 21.91 22.06 21.88 21.92 1,927,392 -0.06(-0.28%)
Dec 04, 2009 22.21 22.30 21.85 21.98 3,997,368 -0.05(-0.25%)
Dec 03, 2009 22.31 22.34 22.00 22.04 2,465,548 +0.04(+0.19%)
Dec 02, 2009 22.11 22.18 21.89 21.99 2,614,745 +0.15(+0.69%)
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.