Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.70 18.70 17.90 17.90 13,592 -0.85(-4.53%)
Feb 25, 2010 18.25 18.76 17.89 18.75 21,592 +0.45(+2.46%)
Feb 24, 2010 18.59 18.60 18.26 18.30 9,043 -0.31(-1.67%)
Feb 23, 2010 18.94 18.98 18.39 18.61 19,858 -0.14(-0.75%)
Feb 22, 2010 18.28 19.00 18.28 18.75 10,390 +0.50(+2.74%)
Feb 19, 2010 18.14 18.25 17.96 18.25 21,749 +0.22(+1.22%)
Feb 18, 2010 17.56 18.14 17.44 18.03 38,949 -0.15(-0.83%)
Feb 17, 2010 17.50 18.27 16.77 18.18 37,817 +0.74(+4.24%)
Feb 16, 2010 16.99 17.44 16.98 17.44 11,645 +0.70(+4.18%)
Feb 12, 2010 16.22 16.74 16.74 16.74 23,800 +0.64(+3.98%)
Feb 11, 2010 15.90 16.28 15.90 16.10 26,013 +0.40(+2.55%)
Feb 10, 2010 15.70 15.77 15.61 15.70 10,192 +0.10(+0.64%)
Feb 09, 2010 15.90 15.90 15.33 15.60 28,724 -0.12(-0.76%)
Feb 08, 2010 15.71 15.83 15.70 15.72 14,939 +0.01(+0.06%)
Feb 05, 2010 15.95 15.95 15.31 15.71 19,534 -0.39(-2.42%)
Feb 04, 2010 16.16 16.17 15.95 16.10 14,052 -0.63(-3.77%)
Feb 03, 2010 15.99 16.74 15.98 16.73 14,285 +0.85(+5.35%)
Feb 02, 2010 15.75 15.98 15.70 15.88 14,728 +0.08(+0.51%)
Feb 01, 2010 16.00 16.11 15.60 15.80 18,718 -0.19(-1.19%)
Jan 29, 2010 16.20 16.30 15.75 15.99 84,762 -0.31(-1.90%)
Jan 28, 2010 16.07 16.49 16.05 16.30 22,123 +0.07(+0.43%)
Jan 27, 2010 16.22 16.40 16.00 16.23 92,385 -0.05(-0.31%)
Jan 26, 2010 16.59 16.59 16.12 16.28 21,927 -0.32(-1.93%)
Jan 25, 2010 16.56 16.70 16.26 16.60 22,844 +0.30(+1.84%)
Jan 22, 2010 15.76 16.65 15.76 16.30 52,239 +0.33(+2.07%)
Jan 21, 2010 17.00 17.00 15.88 15.97 132,511 -1.07(-6.28%)
Jan 20, 2010 18.02 18.13 16.83 17.04 64,191 -1.15(-6.32%)
Jan 19, 2010 18.55 18.55 18.07 18.19 7,024 -0.11(-0.60%)
Jan 15, 2010 18.00 18.30 18.30 18.30 12,200 -0.01(-0.05%)
Jan 14, 2010 18.52 18.52 18.30 18.31 5,300 -0.30(-1.59%)
Jan 13, 2010 18.71 18.85 18.52 18.61 2,878 -0.11(-0.61%)
Jan 12, 2010 18.86 19.00 18.65 18.72 35,982 -0.24(-1.27%)
Jan 11, 2010 19.33 19.33 18.96 18.96 26,136 -0.08(-0.42%)
Jan 08, 2010 19.00 19.08 18.61 19.04 38,070 +0.04(+0.21%)
Jan 07, 2010 18.43 19.00 18.25 19.00 54,117 +0.56(+3.04%)
Jan 06, 2010 18.47 18.65 18.36 18.44 39,354 +0.14(+0.77%)
Jan 05, 2010 17.92 18.50 17.90 18.30 28,141 +0.40(+2.23%)
Jan 04, 2010 17.73 18.23 17.73 17.90 5,386 +0.12(+0.68%)
Dec 31, 2009 17.72 17.78 17.78 17.78 33,600 +0.23(+1.31%)
Dec 30, 2009 17.63 17.96 17.41 17.55 22,051 -0.31(-1.74%)
Dec 29, 2009 17.98 17.99 17.55 17.86 5,588 -0.02(-0.11%)
Dec 28, 2009 17.60 17.92 17.37 17.88 9,527 +0.07(+0.39%)
Dec 24, 2009 17.51 17.95 17.46 17.81 7,283 +0.36(+2.06%)
Dec 23, 2009 17.37 17.45 16.66 17.45 36,589 +0.12(+0.69%)
Dec 22, 2009 17.53 17.59 16.86 17.33 83,772 -0.22(-1.23%)
Dec 21, 2009 17.54 17.81 17.45 17.55 11,515 +0.01(+0.03%)
Dec 18, 2009 17.18 17.90 17.15 17.54 31,620 +0.20(+1.15%)
Dec 17, 2009 17.46 17.57 17.00 17.34 29,665 -0.48(-2.69%)
Dec 16, 2009 17.69 18.10 17.11 17.82 45,192 -0.38(-2.09%)
Dec 15, 2009 18.53 18.53 17.96 18.20 65,265 -0.21(-1.14%)
Dec 14, 2009 18.38 18.87 18.35 18.41 24,911 +0.02(+0.11%)
Dec 11, 2009 18.66 18.88 18.36 18.39 14,675 -0.36(-1.92%)
Dec 10, 2009 18.84 19.00 18.62 18.75 74,159 -0.19(-1.00%)
Dec 09, 2009 19.25 19.50 18.64 18.94 113,263 -0.31(-1.61%)
Dec 08, 2009 19.40 19.50 19.25 19.25 47,515 -0.25(-1.28%)
Dec 07, 2009 19.13 19.50 19.11 19.50 32,108 +0.36(+1.88%)
Dec 04, 2009 19.00 19.18 18.90 19.14 66,660 +0.17(+0.89%)
Dec 03, 2009 18.90 19.00 18.86 18.97 40,626 +0.07(+0.37%)
Dec 02, 2009 18.58 19.00 18.58 18.90 49,633 +0.10(+0.53%)
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.