Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.95 19.03 18.80 19.02 19,564 +0.12(+0.63%)
Feb 25, 2010 18.51 18.90 18.48 18.90 11,166 +0.10(+0.53%)
Feb 24, 2010 18.76 18.85 18.70 18.80 14,961 +0.18(+0.97%)
Feb 23, 2010 18.84 18.86 18.59 18.62 15,522 -0.29(-1.53%)
Feb 22, 2010 18.99 18.99 18.90 18.91 25,796 -0.02(-0.11%)
Feb 19, 2010 18.84 19.01 18.81 18.93 130,499 +0.05(+0.27%)
Feb 18, 2010 18.71 18.89 18.70 18.88 52,059 +0.19(+1.02%)
Feb 17, 2010 18.64 18.69 18.58 18.69 12,510 +0.17(+0.92%)
Feb 16, 2010 18.27 18.52 18.27 18.52 23,050 +0.37(+2.04%)
Feb 12, 2010 17.91 18.15 18.15 18.15 39,100 +0.05(+0.28%)
Feb 11, 2010 17.80 18.13 17.75 18.10 48,727 +0.30(+1.69%)
Feb 10, 2010 17.85 17.92 17.64 17.80 38,945 -0.04(-0.22%)
Feb 09, 2010 17.77 17.91 17.67 17.84 33,032 +0.29(+1.65%)
Feb 08, 2010 17.61 17.83 17.51 17.55 47,510 +0.00(+0.00%)
Feb 05, 2010 17.64 17.64 17.20 17.55 69,620 +0.07(+0.40%)
Feb 04, 2010 18.04 18.04 17.47 17.48 31,661 -0.71(-3.90%)
Feb 03, 2010 18.21 18.29 18.15 18.19 15,590 -0.10(-0.55%)
Feb 02, 2010 18.07 18.31 17.99 18.29 43,491 +0.28(+1.55%)
Feb 01, 2010 17.67 18.03 17.67 18.01 119,971 +0.39(+2.21%)
Jan 29, 2010 17.93 18.11 17.59 17.62 39,733 -0.32(-1.78%)
Jan 28, 2010 18.28 18.30 17.84 17.94 28,133 -0.25(-1.37%)
Jan 27, 2010 18.09 18.22 17.95 18.19 26,180 +0.02(+0.11%)
Jan 26, 2010 18.13 18.33 18.05 18.17 38,751 -0.01(-0.06%)
Jan 25, 2010 18.26 18.30 18.08 18.18 53,825 +0.09(+0.50%)
Jan 22, 2010 18.54 18.57 18.07 18.09 40,397 -0.50(-2.69%)
Jan 21, 2010 19.02 19.07 18.59 18.59 22,094 -0.39(-2.05%)
Jan 20, 2010 19.03 19.03 18.81 18.98 57,273 -0.22(-1.15%)
Jan 19, 2010 18.94 19.20 18.94 19.20 61,350 +0.24(+1.27%)
Jan 15, 2010 19.15 18.96 18.96 18.96 26,200 -0.25(-1.30%)
Jan 14, 2010 19.12 19.22 19.11 19.21 36,839 +0.02(+0.10%)
Jan 13, 2010 19.05 19.20 18.88 19.19 47,776 +0.23(+1.21%)
Jan 12, 2010 19.12 19.13 18.83 18.96 42,299 -0.32(-1.66%)
Jan 11, 2010 19.28 19.30 19.17 19.28 26,281 +0.05(+0.28%)
Jan 08, 2010 19.00 19.23 18.99 19.23 47,734 +0.14(+0.71%)
Jan 07, 2010 18.99 19.09 18.92 19.09 97,272 +0.05(+0.26%)
Jan 06, 2010 19.02 19.09 19.02 19.04 31,210 -0.01(-0.05%)
Jan 05, 2010 18.97 19.05 18.89 19.05 27,660 +0.12(+0.63%)
Jan 04, 2010 18.87 18.95 18.84 18.93 26,858 +0.31(+1.66%)
Dec 31, 2009 18.84 18.62 18.62 18.62 30,500 -0.22(-1.17%)
Dec 30, 2009 18.81 18.85 18.75 18.84 24,803 -0.02(-0.11%)
Dec 29, 2009 18.91 19.00 18.86 18.86 66,894 -0.05(-0.24%)
Dec 28, 2009 18.90 18.97 18.86 18.91 26,044 -0.02(-0.13%)
Dec 24, 2009 18.88 19.24 18.88 18.93 200,752 +0.11(+0.61%)
Dec 23, 2009 18.72 18.85 18.68 18.82 58,784 +0.12(+0.62%)
Dec 22, 2009 18.60 18.70 18.60 18.70 44,076 +0.17(+0.92%)
Dec 21, 2009 18.39 18.58 18.39 18.53 23,847 +0.20(+1.09%)
Dec 18, 2009 18.32 18.35 18.13 18.33 18,923 +0.09(+0.49%)
Dec 17, 2009 18.39 18.39 18.23 18.24 21,610 -0.26(-1.41%)
Dec 16, 2009 18.48 18.60 18.46 18.50 40,257 +0.16(+0.87%)
Dec 15, 2009 18.39 18.47 18.32 18.34 43,886 -0.15(-0.81%)
Dec 14, 2009 18.33 18.49 18.23 18.49 18,688 +0.32(+1.76%)
Dec 11, 2009 18.22 18.22 18.07 18.17 20,601 +0.06(+0.33%)
Dec 10, 2009 18.11 18.17 18.10 18.11 13,913 +0.06(+0.33%)
Dec 09, 2009 17.96 18.06 17.83 18.05 9,037 +0.06(+0.33%)
Dec 08, 2009 18.01 18.09 17.90 17.99 18,289 -0.15(-0.83%)
Dec 07, 2009 18.30 18.30 18.08 18.14 11,062 -0.13(-0.71%)
Dec 04, 2009 18.18 18.44 18.03 18.27 40,131 +0.28(+1.56%)
Dec 03, 2009 18.17 18.34 17.99 17.99 19,450 -0.16(-0.88%)
Dec 02, 2009 18.25 18.25 18.07 18.15 19,902 +0.13(+0.72%)
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.