Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 23.35 | 23.35 | 23.35 | 23.35 | 675 | +1.02(+4.57%) |
| Feb 25, 2010 | 22.33 | 22.33 | 22.33 | 22.33 | 200 | -0.42(-1.85%) |
| Feb 24, 2010 | 22.21 | 22.75 | 22.02 | 22.75 | 480 | -0.35(-1.52%) |
| Feb 22, 2010 | 24.50 | 23.10 | 23.10 | 23.10 | 600 | -0.15(-0.65%) |
| Feb 19, 2010 | 22.90 | 23.52 | 22.90 | 23.25 | 1,200 | +0.35(+1.53%) |
| Feb 18, 2010 | 22.60 | 23.00 | 22.60 | 22.90 | 2,050 | -0.30(-1.29%) |
| Feb 16, 2010 | 23.22 | 23.20 | 23.20 | 23.20 | 300 | +0.62(+2.75%) |
| Feb 11, 2010 | 22.58 | 22.58 | 22.58 | 22.58 | 100 | +0.69(+3.17%) |
| Feb 10, 2010 | 23.14 | 23.14 | 21.57 | 21.89 | 3,316 | -0.29(-1.33%) |
| Feb 09, 2010 | 21.94 | 22.18 | 21.94 | 22.18 | 700 | +0.69(+3.21%) |
| Feb 08, 2010 | 21.81 | 21.81 | 21.49 | 21.49 | 541 | +0.05(+0.23%) |
| Feb 05, 2010 | 21.63 | 21.63 | 20.98 | 21.44 | 8,722 | -0.28(-1.29%) |
| Feb 04, 2010 | 22.55 | 22.60 | 21.72 | 21.72 | 3,976 | -0.98(-4.32%) |
| Feb 03, 2010 | 22.65 | 24.52 | 22.45 | 22.70 | 8,240 | -1.31(-5.46%) |
| Feb 02, 2010 | 24.00 | 24.01 | 24.00 | 24.01 | 481 | +0.37(+1.57%) |
| Feb 01, 2010 | 23.71 | 23.71 | 23.64 | 23.64 | 1,052 | +0.59(+2.58%) |
| Jan 29, 2010 | 23.23 | 23.23 | 23.05 | 23.05 | 315 | -0.10(-0.45%) |
| Jan 28, 2010 | 23.12 | 23.16 | 23.12 | 23.15 | 750 | -0.58(-2.44%) |
| Jan 27, 2010 | 23.73 | 23.73 | 23.73 | 23.73 | 313 | +0.16(+0.68%) |
| Jan 26, 2010 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | -0.89(-3.66%) |
| Jan 25, 2010 | 24.65 | 24.69 | 24.42 | 24.46 | 792 | +0.02(+0.10%) |
| Jan 21, 2010 | 25.75 | 24.44 | 24.44 | 24.44 | 1,300 | -1.21(-4.72%) |
| Jan 20, 2010 | 25.10 | 25.96 | 25.10 | 25.65 | 1,613 | -0.97(-3.64%) |
| Jan 19, 2010 | 26.41 | 26.62 | 26.41 | 26.62 | 1,869 | -0.05(-0.19%) |
| Jan 15, 2010 | 26.67 | 26.67 | 26.67 | 26.67 | 300 | -0.29(-1.08%) |
| Jan 14, 2010 | 26.69 | 26.97 | 26.69 | 26.96 | 5,000 | +0.63(+2.39%) |
| Jan 13, 2010 | 26.80 | 26.80 | 26.33 | 26.33 | 200 | +0.48(+1.86%) |
| Jan 12, 2010 | 26.59 | 26.59 | 25.45 | 25.85 | 2,309 | -0.84(-3.15%) |
| Jan 11, 2010 | 26.97 | 26.97 | 26.69 | 26.69 | 3,802 | +0.11(+0.41%) |
| Jan 08, 2010 | 26.72 | 26.72 | 26.55 | 26.58 | 790 | +0.08(+0.30%) |
| Jan 07, 2010 | 26.50 | 26.50 | 26.50 | 26.50 | 600 | +0.50(+1.92%) |
| Jan 06, 2010 | 25.93 | 26.27 | 25.93 | 26.00 | 2,016 | +0.38(+1.46%) |
| Jan 05, 2010 | 26.13 | 26.13 | 25.38 | 25.62 | 1,500 | +0.59(+2.38%) |
| Jan 04, 2010 | 24.76 | 25.64 | 24.76 | 25.03 | 735 | +0.66(+2.70%) |
| Dec 31, 2009 | 24.10 | 24.37 | 24.37 | 24.37 | 2,900 | +0.35(+1.44%) |
| Dec 30, 2009 | 24.39 | 24.39 | 24.02 | 24.02 | 250 | -0.79(-3.20%) |
| Dec 29, 2009 | 25.26 | 25.26 | 24.82 | 24.82 | 1,370 | +0.23(+0.93%) |
| Dec 22, 2009 | 24.48 | 24.59 | 24.59 | 24.59 | 1,200 | -0.01(-0.04%) |
| Dec 21, 2009 | 24.75 | 24.75 | 24.60 | 24.60 | 702 | -0.14(-0.57%) |
| Dec 17, 2009 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | -0.62(-2.44%) |
| Dec 16, 2009 | 24.93 | 26.00 | 24.93 | 25.36 | 1,595 | +0.61(+2.47%) |
| Dec 15, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | -0.22(-0.87%) |
| Dec 14, 2009 | 25.45 | 25.45 | 24.82 | 24.96 | 1,713 | -0.49(-1.91%) |
| Dec 11, 2009 | 25.45 | 25.45 | 25.45 | 25.45 | 200 | -0.96(-3.64%) |
| Dec 10, 2009 | 25.19 | 26.41 | 25.19 | 26.41 | 800 | +1.57(+6.33%) |
| Dec 09, 2009 | 25.64 | 25.64 | 24.80 | 24.84 | 2,200 | -0.27(-1.08%) |
| Dec 08, 2009 | 24.89 | 25.44 | 24.89 | 25.11 | 1,226 | -1.27(-4.81%) |
| Dec 07, 2009 | 25.96 | 26.38 | 25.80 | 26.38 | 2,498 | -0.77(-2.84%) |
| Dec 04, 2009 | 27.00 | 27.15 | 26.70 | 27.15 | 1,893 | -0.53(-1.91%) |
| Dec 03, 2009 | 27.42 | 27.68 | 27.11 | 27.68 | 1,250 | +0.01(+0.04%) |
| Dec 02, 2009 | 27.92 | 27.92 | 27.67 | 27.67 | 1,000 | +0.08(+0.29%) |
| Dec 01, 2009 | 27.75 | 27.75 | 27.38 | 27.59 | 1,815 | +1.02(+3.82%) |
| Nov 30, 2009 | 26.35 | 26.61 | 26.16 | 26.57 | 2,945 | +0.22(+0.85%) |
| Nov 27, 2009 | 25.63 | 26.35 | 25.63 | 26.35 | 6,838 | -1.92(-6.79%) |
| Nov 25, 2009 | 26.97 | 28.27 | 26.77 | 28.27 | 1,200 | +1.37(+5.09%) |
| Nov 24, 2009 | 26.68 | 28.36 | 26.68 | 26.90 | 500 | +0.01(+0.04%) |
| Nov 23, 2009 | 27.04 | 27.24 | 26.89 | 26.89 | 1,265 | +0.14(+0.52%) |
| Nov 20, 2009 | 26.53 | 26.75 | 26.45 | 26.75 | 600 | -0.06(-0.22%) |
| Nov 19, 2009 | 26.71 | 26.81 | 26.71 | 26.81 | 1,125 | +0.16(+0.60%) |
| Nov 18, 2009 | 26.65 | 26.73 | 26.65 | 26.65 | 3,425 | -0.04(-0.15%) |
| Nov 17, 2009 | 26.41 | 26.69 | 26.41 | 26.69 | 703 | +0.49(+1.87%) |
| Nov 16, 2009 | 25.85 | 26.38 | 25.85 | 26.20 | 1,210 | +1.05(+4.17%) |
| Nov 12, 2009 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | -0.24(-0.95%) |
| Nov 11, 2009 | 25.63 | 25.63 | 25.39 | 25.39 | 1,280 | +0.33(+1.32%) |
| Nov 09, 2009 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | -0.19(-0.75%) |
| Nov 05, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | -0.13(-0.51%) |
| Nov 04, 2009 | 22.45 | 25.39 | 22.45 | 25.38 | 2,068 | +1.56(+6.55%) |
| Nov 02, 2009 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.42(+1.79%) |
| Oct 30, 2009 | 24.16 | 24.16 | 23.22 | 23.40 | 1,424 | -1.06(-4.34%) |
| Oct 29, 2009 | 23.19 | 24.46 | 23.19 | 24.46 | 1,965 | +1.50(+6.54%) |
| Oct 28, 2009 | 23.08 | 23.18 | 22.12 | 22.96 | 2,572 | -1.34(-5.49%) |
| Oct 27, 2009 | 23.93 | 24.30 | 23.75 | 24.30 | 3,288 | -0.80(-3.21%) |
| Oct 26, 2009 | 26.98 | 26.98 | 25.00 | 25.10 | 3,825 | -0.93(-3.55%) |
| Oct 23, 2009 | 26.02 | 26.02 | 26.02 | 26.02 | 1,053 | +0.23(+0.91%) |
| Oct 22, 2009 | 25.53 | 25.79 | 25.53 | 25.79 | 1,802 | +0.59(+2.34%) |
| Oct 21, 2009 | 24.77 | 25.23 | 24.77 | 25.20 | 554 | -0.50(-1.95%) |
| Oct 20, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 2,678 | -0.25(-0.96%) |
| Oct 19, 2009 | 25.45 | 26.73 | 25.36 | 25.95 | 2,830 | +0.32(+1.25%) |
| Oct 16, 2009 | 24.59 | 25.63 | 24.46 | 25.63 | 2,813 | +0.76(+3.05%) |
| Oct 15, 2009 | 25.75 | 25.75 | 24.87 | 24.87 | 859 | -1.28(-4.91%) |
| Oct 14, 2009 | 26.23 | 26.23 | 26.16 | 26.16 | 200 | -0.06(-0.25%) |
| Oct 13, 2009 | 25.83 | 26.49 | 25.83 | 26.22 | 8,349 | +0.15(+0.58%) |
| Oct 12, 2009 | 26.00 | 27.07 | 25.75 | 26.07 | 600 | +0.23(+0.89%) |
| Oct 09, 2009 | 25.95 | 25.95 | 25.68 | 25.84 | 750 | +0.49(+1.93%) |
| Oct 08, 2009 | 25.77 | 25.77 | 25.35 | 25.35 | 992 | -0.22(-0.86%) |
| Oct 07, 2009 | 25.44 | 25.58 | 25.44 | 25.57 | 1,600 | +0.75(+3.02%) |
| Oct 06, 2009 | 24.29 | 25.47 | 24.29 | 24.82 | 2,000 | +1.30(+5.53%) |
| Oct 05, 2009 | 23.72 | 23.72 | 23.34 | 23.52 | 4,300 | -0.24(-1.01%) |
| Oct 02, 2009 | 22.72 | 23.76 | 22.72 | 23.76 | 2,387 | -0.52(-2.14%) |
| Oct 01, 2009 | 24.47 | 24.47 | 23.46 | 24.28 | 4,761 | -0.12(-0.49%) |
| Sep 30, 2009 | 24.45 | 24.45 | 24.40 | 24.40 | 500 | +0.69(+2.91%) |
| Sep 29, 2009 | 23.71 | 23.71 | 23.71 | 23.71 | 483 | +0.26(+1.11%) |
| Sep 25, 2009 | 23.26 | 23.45 | 23.45 | 23.45 | 14,900 | -0.34(-1.43%) |
| Sep 24, 2009 | 23.91 | 23.91 | 23.79 | 23.79 | 2,000 | -0.87(-3.53%) |
| Sep 23, 2009 | 24.85 | 24.85 | 24.44 | 24.66 | 1,155 | -0.20(-0.82%) |
| Sep 22, 2009 | 24.62 | 24.88 | 24.62 | 24.86 | 2,022 | +0.94(+3.95%) |
| Sep 21, 2009 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | -0.74(-3.00%) |
| Sep 18, 2009 | 24.92 | 24.92 | 24.47 | 24.66 | 1,517 | -0.39(-1.56%) |
| Sep 17, 2009 | 25.26 | 25.50 | 25.05 | 25.05 | 1,200 | +0.05(+0.19%) |
| Sep 16, 2009 | 25.00 | 25.99 | 24.85 | 25.00 | 3,640 | +0.44(+1.80%) |
| Sep 15, 2009 | 23.94 | 24.56 | 23.94 | 24.56 | 1,510 | +1.01(+4.27%) |
| Sep 14, 2009 | 23.73 | 23.73 | 23.53 | 23.55 | 500 | -0.79(-3.23%) |
| Sep 11, 2009 | 24.54 | 24.54 | 24.34 | 24.34 | 761 | +0.43(+1.80%) |
| Sep 10, 2009 | 23.78 | 23.91 | 19.41 | 23.91 | 1,950 | +0.03(+0.13%) |
| Sep 09, 2009 | 24.00 | 24.00 | 23.81 | 23.88 | 700 | -0.24(-1.00%) |
| Sep 08, 2009 | 24.12 | 24.12 | 24.12 | 24.12 | 138 | +1.12(+4.87%) |
| Sep 04, 2009 | 23.25 | 23.25 | 23.00 | 23.00 | 3,001 | -0.33(-1.41%) |
| Sep 03, 2009 | 22.48 | 23.33 | 22.48 | 23.33 | 2,900 | +1.55(+7.12%) |
| Sep 02, 2009 | 21.78 | 21.78 | 21.78 | 21.78 | 200 | +0.17(+0.80%) |
| Sep 01, 2009 | 21.61 | 21.61 | 21.61 | 21.61 | 100 | +0.06(+0.27%) |
| Aug 31, 2009 | 21.12 | 21.55 | 21.12 | 21.55 | 350 | +0.44(+2.08%) |
| Aug 28, 2009 | 21.20 | 21.23 | 21.11 | 21.11 | 2,350 | +0.43(+2.08%) |
| Aug 24, 2009 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.30(+1.49%) |
| Aug 21, 2009 | 20.37 | 20.38 | 20.37 | 20.38 | 200 | +0.28(+1.38%) |
| Aug 18, 2009 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | -0.62(-3.00%) |
| Aug 14, 2009 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | +0.05(+0.24%) |
| Aug 12, 2009 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
| Aug 07, 2009 | 21.19 | 20.67 | 20.67 | 20.67 | 1,200 | -0.43(-2.04%) |
| Aug 04, 2009 | 21.20 | 21.10 | 21.10 | 21.10 | 2,800 | +0.93(+4.61%) |
| Jul 31, 2009 | 20.17 | 20.17 | 20.17 | 20.17 | 600 | -0.01(-0.05%) |
| Jul 27, 2009 | 20.13 | 20.18 | 20.18 | 20.18 | 900 | +0.39(+1.97%) |
| Jul 21, 2009 | 19.79 | 19.79 | 19.79 | 19.79 | 548 | +0.24(+1.23%) |
| Jul 20, 2009 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | +1.10(+5.96%) |
| Jul 14, 2009 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.33(+1.82%) |
| Jul 10, 2009 | 18.12 | 18.12 | 18.12 | 18.12 | 100 | -0.53(-2.84%) |
| Jul 09, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | -0.46(-2.41%) |
| Jul 07, 2009 | 19.08 | 19.11 | 19.11 | 19.11 | 200 | +0.39(+2.07%) |
| Jul 06, 2009 | 18.68 | 18.72 | 18.67 | 18.72 | 500 | -1.45(-7.18%) |
| Jun 29, 2009 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) |
| Jun 23, 2009 | 20.17 | 20.17 | 20.17 | 20.17 | 100 | +0.07(+0.35%) |
| Jun 22, 2009 | 20.10 | 20.10 | 20.10 | 20.10 | 250 | -0.59(-2.85%) |
| Jun 18, 2009 | 20.69 | 20.69 | 20.69 | 20.69 | 550 | +0.11(+0.53%) |
| Jun 17, 2009 | 20.41 | 20.58 | 20.29 | 20.58 | 2,400 | +0.17(+0.81%) |
| Jun 16, 2009 | 20.41 | 20.41 | 20.41 | 20.41 | 100 | -0.08(-0.37%) |
| Jun 15, 2009 | 20.98 | 20.98 | 20.49 | 20.49 | 2,345 | -0.85(-3.98%) |
| Jun 12, 2009 | 21.40 | 21.40 | 21.34 | 21.34 | 1,000 | -0.15(-0.70%) |
| Jun 08, 2009 | 21.73 | 21.49 | 21.49 | 21.49 | 2,000 | -0.80(-3.59%) |
| Jun 05, 2009 | 22.09 | 22.29 | 22.09 | 22.29 | 1,300 | -0.52(-2.28%) |
| Jun 04, 2009 | 22.81 | 22.81 | 22.81 | 22.81 | 475 | +0.56(+2.52%) |
| Jun 03, 2009 | 22.50 | 22.50 | 22.25 | 22.25 | 600 | -0.69(-3.01%) |
| Jun 02, 2009 | 22.94 | 22.94 | 22.94 | 22.94 | 100 | +0.27(+1.19%) |
| Jun 01, 2009 | 22.82 | 22.82 | 22.67 | 22.67 | 900 | -0.07(-0.31%) |
| May 29, 2009 | 22.42 | 22.74 | 22.42 | 22.74 | 1,360 | +0.98(+4.50%) |
| May 28, 2009 | 21.76 | 21.76 | 21.76 | 21.76 | 300 | +0.59(+2.79%) |
| May 27, 2009 | 22.90 | 22.90 | 21.17 | 21.17 | 1,675 | -0.05(-0.22%) |
| May 26, 2009 | 20.92 | 21.22 | 20.92 | 21.22 | 400 | +0.02(+0.08%) |
| May 22, 2009 | 21.20 | 21.20 | 21.20 | 21.20 | 500 | +0.77(+3.77%) |
| May 19, 2009 | 20.19 | 20.43 | 20.43 | 20.43 | 400 | +0.43(+2.15%) |
| May 18, 2009 | 20.00 | 20.02 | 20.00 | 20.00 | 400 | +0.01(+0.05%) |
| May 14, 2009 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | -0.17(-0.84%) |
| May 13, 2009 | 20.16 | 20.16 | 20.16 | 20.16 | 500 | -0.37(-1.80%) |
| May 12, 2009 | 20.58 | 20.58 | 20.53 | 20.53 | 353 | +0.29(+1.43%) |
| May 11, 2009 | 20.24 | 20.24 | 20.24 | 20.24 | 3,000 | +0.41(+2.07%) |
| May 07, 2009 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.95(+5.03%) |
| May 04, 2009 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +1.15(+6.49%) |
| Apr 30, 2009 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | -0.63(-3.43%) |
| Apr 23, 2009 | 18.36 | 18.36 | 18.36 | 18.36 | 200 | +0.50(+2.78%) |
| Apr 22, 2009 | 17.86 | 17.86 | 17.86 | 17.86 | 100 | +0.56(+3.26%) |
| Apr 20, 2009 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | -0.64(-3.57%) |
| Apr 09, 2009 | 17.70 | 17.94 | 17.94 | 17.94 | 900 | +0.12(+0.67%) |
| Apr 08, 2009 | 17.96 | 17.96 | 17.82 | 17.82 | 328 | +0.16(+0.91%) |
| Apr 07, 2009 | 18.04 | 18.04 | 17.46 | 17.66 | 900 | -0.30(-1.67%) |
| Apr 06, 2009 | 17.40 | 17.96 | 17.40 | 17.96 | 690 | -0.66(-3.54%) |
| Mar 30, 2009 | 18.62 | 18.62 | 18.62 | 18.62 | 500 | -0.64(-3.32%) |
| Mar 25, 2009 | 19.26 | 19.26 | 19.26 | 19.26 | 200 | +0.25(+1.32%) |
| Mar 24, 2009 | 19.06 | 19.06 | 19.01 | 19.01 | 200 | -1.12(-5.56%) |
| Mar 23, 2009 | 19.56 | 20.13 | 19.38 | 20.13 | 925 | +0.70(+3.60%) |
| Mar 19, 2009 | 18.95 | 19.43 | 18.95 | 19.43 | 1,400 | +1.21(+6.64%) |
| Mar 17, 2009 | 18.46 | 18.22 | 18.22 | 18.22 | 1,600 | -0.31(-1.67%) |
| Mar 16, 2009 | 18.84 | 18.84 | 18.53 | 18.53 | 580 | -0.42(-2.22%) |
| Mar 13, 2009 | 18.44 | 18.95 | 18.44 | 18.95 | 0 | +0.71(+3.91%) |
| Mar 12, 2009 | 18.23 | 18.24 | 18.23 | 18.24 | 976 | +0.47(+2.63%) |
| Mar 11, 2009 | 17.94 | 17.94 | 17.77 | 17.77 | 548 | +0.03(+0.17%) |
| Mar 10, 2009 | 18.64 | 18.64 | 17.74 | 17.74 | 1,776 | -0.86(-4.62%) |
| Mar 09, 2009 | 19.58 | 19.58 | 18.60 | 18.60 | 1,030 | -0.94(-4.81%) |
| Mar 06, 2009 | 19.55 | 19.55 | 19.54 | 19.54 | 0 | +0.31(+1.61%) |
| Mar 05, 2009 | 19.01 | 19.24 | 18.80 | 19.23 | 1,149 | +0.44(+2.36%) |
| Mar 04, 2009 | 18.65 | 18.79 | 18.65 | 18.79 | 200 | +0.61(+3.34%) |
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.
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.
