Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.97 22.97 22.65 22.86 21,124,832 +0.01(+0.03%)
Feb 25, 2010 22.57 22.89 22.35 22.86 28,186,238 -0.06(-0.28%)
Feb 24, 2010 23.00 23.19 22.78 22.92 21,995,316 -0.05(-0.20%)
Feb 23, 2010 23.26 23.39 22.83 22.97 27,664,334 -0.37(-1.59%)
Feb 22, 2010 23.52 23.65 23.25 23.34 15,839,172 -0.10(-0.43%)
Feb 19, 2010 23.13 23.56 23.12 23.44 20,959,442 +0.13(+0.56%)
Feb 18, 2010 22.96 23.39 22.94 23.31 27,042,184 +0.25(+1.07%)
Feb 17, 2010 23.19 23.29 22.90 23.06 40,497,864 +0.01(+0.06%)
Feb 16, 2010 22.76 23.08 22.75 23.05 14,485,356 +0.57(+2.52%)
Feb 12, 2010 22.12 22.48 22.48 22.48 27,034,920 -0.04(-0.19%)
Feb 11, 2010 22.13 22.55 22.02 22.52 26,826,556 +0.38(+1.70%)
Feb 10, 2010 22.33 22.37 21.87 22.15 29,692,806 -0.15(-0.68%)
Feb 09, 2010 22.10 22.53 21.96 22.30 39,600,408 +0.53(+2.43%)
Feb 08, 2010 22.17 22.30 21.75 21.77 28,204,558 -0.36(-1.61%)
Feb 05, 2010 21.78 22.13 21.40 22.12 44,432,916 +0.41(+1.87%)
Feb 04, 2010 22.25 22.32 21.70 21.72 31,423,778 -0.84(-3.73%)
Feb 03, 2010 22.73 22.95 22.49 22.56 24,945,572 -0.26(-1.15%)
Feb 02, 2010 22.85 22.94 22.52 22.82 22,097,762 +0.43(+1.93%)
Feb 01, 2010 22.11 22.75 22.11 22.39 23,799,170 +0.51(+2.34%)
Jan 29, 2010 22.41 22.73 21.86 21.88 22,209,288 -0.36(-1.60%)
Jan 28, 2010 22.78 22.85 22.12 22.23 22,553,308 -0.41(-1.80%)
Jan 27, 2010 22.73 22.89 22.25 22.64 27,152,582 -0.20(-0.86%)
Jan 26, 2010 22.91 23.22 22.76 22.84 23,123,082 -0.33(-1.41%)
Jan 25, 2010 23.20 23.40 23.08 23.16 14,197,262 +0.20(+0.89%)
Jan 22, 2010 23.36 23.64 22.90 22.96 27,619,648 -0.46(-1.98%)
Jan 21, 2010 24.51 24.51 23.42 23.42 27,300,618 -1.06(-4.33%)
Jan 20, 2010 24.61 24.68 24.26 24.48 15,848,654 -0.44(-1.78%)
Jan 19, 2010 24.57 24.93 24.46 24.93 9,370,583 +0.39(+1.60%)
Jan 15, 2010 24.69 24.53 24.53 24.53 10,477,783 -0.18(-0.73%)
Jan 14, 2010 25.01 25.06 24.68 24.72 13,247,214 -0.30(-1.22%)
Jan 13, 2010 24.80 25.04 24.50 25.02 16,453,934 +0.29(+1.17%)
Jan 12, 2010 24.85 24.98 24.48 24.73 18,133,150 -0.48(-1.90%)
Jan 11, 2010 25.67 25.68 25.10 25.21 12,548,618 -0.14(-0.54%)
Jan 08, 2010 24.94 25.35 24.88 25.35 6,395,744 +0.35(+1.39%)
Jan 07, 2010 25.07 25.10 24.80 25.00 7,931,673 -0.20(-0.78%)
Jan 06, 2010 24.78 25.28 24.74 25.19 11,148,227 +0.42(+1.70%)
Jan 05, 2010 24.74 24.81 24.54 24.77 12,177,658 +0.08(+0.32%)
Jan 04, 2010 24.37 24.69 24.28 24.69 10,425,704 +0.75(+3.12%)
Dec 31, 2009 24.34 23.95 23.95 23.95 3,557,621 -0.33(-1.38%)
Dec 30, 2009 24.14 24.34 24.08 24.28 4,097,474 -0.03(-0.12%)
Dec 29, 2009 24.27 24.48 24.21 24.31 5,121,612 +0.04(+0.15%)
Dec 28, 2009 24.34 24.42 24.16 24.27 5,530,069 +0.02(+0.09%)
Dec 24, 2009 24.17 24.31 24.10 24.25 3,749,377 +0.19(+0.78%)
Dec 23, 2009 23.78 24.07 23.67 24.06 7,239,027 +0.36(+1.53%)
Dec 22, 2009 23.60 23.71 23.50 23.70 6,507,952 +0.14(+0.59%)
Dec 21, 2009 23.37 23.65 23.34 23.56 7,025,465 +0.34(+1.47%)
Dec 18, 2009 23.31 23.41 22.99 23.22 13,375,120 -0.15(-0.62%)
Dec 17, 2009 23.67 23.71 23.31 23.37 9,505,821 -0.56(-2.34%)
Dec 16, 2009 23.78 24.05 23.74 23.92 10,495,887 +0.27(+1.14%)
Dec 15, 2009 23.82 24.05 23.55 23.66 17,351,750 -0.23(-0.97%)
Dec 14, 2009 23.80 23.91 23.77 23.89 10,433,687 +0.34(+1.45%)
Dec 11, 2009 23.64 23.71 23.33 23.55 10,927,747 +0.07(+0.28%)
Dec 10, 2009 23.71 23.82 23.40 23.48 10,787,486 -0.09(-0.37%)
Dec 09, 2009 23.30 23.58 23.10 23.57 12,466,066 +0.29(+1.25%)
Dec 08, 2009 23.48 23.54 23.22 23.28 14,560,527 -0.38(-1.60%)
Dec 07, 2009 23.54 23.90 23.52 23.66 13,561,544 +0.03(+0.12%)
Dec 04, 2009 24.25 24.35 23.29 23.63 32,325,120 -0.26(-1.09%)
Dec 03, 2009 24.29 24.40 23.87 23.89 19,932,014 -0.39(-1.61%)
Dec 02, 2009 24.06 24.39 24.04 24.28 12,610,561 +0.23(+0.97%)
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.