Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.65 22.72 22.45 22.47 16,955,822 -0.14(-0.62%)
Feb 25, 2010 22.28 22.64 22.07 22.61 19,502,576 -0.03(-0.15%)
Feb 24, 2010 22.40 22.71 22.30 22.64 16,685,595 +0.24(+1.09%)
Feb 23, 2010 22.67 22.78 22.26 22.40 22,646,764 -0.40(-1.75%)
Feb 22, 2010 23.07 23.07 22.72 22.80 17,851,296 -0.09(-0.41%)
Feb 19, 2010 22.80 23.04 22.68 22.89 20,216,142 +0.01(+0.06%)
Feb 18, 2010 22.76 23.01 22.72 22.88 20,463,774 -0.02(-0.10%)
Feb 17, 2010 23.18 23.34 22.75 22.90 26,066,974 -0.29(-1.24%)
Feb 16, 2010 22.80 23.28 22.80 23.19 24,567,878 +0.58(+2.57%)
Feb 12, 2010 22.46 22.61 22.61 22.61 30,014,420 -0.11(-0.47%)
Feb 11, 2010 22.42 22.81 22.28 22.71 16,198,361 +0.30(+1.33%)
Feb 10, 2010 22.53 22.60 22.20 22.42 19,359,276 -0.11(-0.47%)
Feb 09, 2010 22.27 23.34 22.02 22.52 28,734,974 +0.36(+1.63%)
Feb 08, 2010 22.25 22.41 21.97 22.16 17,097,202 -0.13(-0.56%)
Feb 05, 2010 22.24 22.34 21.66 22.29 32,951,300 -0.08(-0.37%)
Feb 04, 2010 23.03 23.04 22.25 22.37 28,743,962 -1.02(-4.35%)
Feb 03, 2010 23.14 23.46 23.09 23.39 22,213,838 +0.09(+0.40%)
Feb 02, 2010 22.93 23.34 22.76 23.29 26,763,048 +0.55(+2.40%)
Feb 01, 2010 22.50 22.91 22.42 22.75 24,165,862 +0.45(+2.03%)
Jan 29, 2010 22.60 22.70 22.19 22.29 36,395,984 -0.16(-0.72%)
Jan 28, 2010 23.24 23.34 22.19 22.46 29,500,582 -0.68(-2.93%)
Jan 27, 2010 23.42 23.71 22.75 23.14 26,005,726 -0.29(-1.23%)
Jan 26, 2010 23.38 23.70 23.21 23.42 23,840,356 -0.15(-0.63%)
Jan 25, 2010 23.67 23.96 23.53 23.57 18,805,468 +0.07(+0.30%)
Jan 22, 2010 24.15 24.24 23.46 23.50 28,970,046 -0.76(-3.14%)
Jan 21, 2010 24.63 24.74 24.18 24.26 33,943,696 -0.38(-1.55%)
Jan 20, 2010 24.53 24.69 24.39 24.65 20,309,724 -0.30(-1.21%)
Jan 19, 2010 24.36 24.99 24.36 24.95 18,676,032 +0.32(+1.30%)
Jan 15, 2010 24.54 24.63 24.63 24.63 24,967,236 +0.02(+0.08%)
Jan 14, 2010 24.46 24.69 24.39 24.61 14,501,288 +0.10(+0.42%)
Jan 13, 2010 24.25 24.60 24.14 24.51 15,555,481 +0.15(+0.63%)
Jan 12, 2010 24.62 24.62 24.28 24.35 18,547,632 -0.53(-2.13%)
Jan 11, 2010 24.87 24.96 24.65 24.88 14,718,709 +0.14(+0.58%)
Jan 08, 2010 24.44 24.75 24.35 24.74 11,955,113 +0.21(+0.87%)
Jan 07, 2010 24.48 24.66 24.39 24.52 12,556,625 -0.10(-0.40%)
Jan 06, 2010 24.46 24.65 24.31 24.62 19,090,642 +0.18(+0.72%)
Jan 05, 2010 24.45 24.51 24.25 24.45 16,552,121 +0.02(+0.09%)
Jan 04, 2010 24.05 24.47 23.93 24.42 22,781,970 +0.70(+2.96%)
Dec 31, 2009 23.74 23.72 23.72 23.72 16,875,764 +0.04(+0.16%)
Dec 30, 2009 23.48 23.69 23.46 23.68 9,528,042 +0.09(+0.37%)
Dec 29, 2009 23.80 23.86 23.56 23.60 10,096,299 -0.17(-0.70%)
Dec 28, 2009 23.69 23.80 23.61 23.76 8,676,426 +0.13(+0.57%)
Dec 24, 2009 23.45 23.67 23.41 23.63 4,810,790 +0.18(+0.77%)
Dec 23, 2009 23.56 23.64 23.40 23.45 10,797,619 -0.17(-0.71%)
Dec 22, 2009 23.54 23.68 23.47 23.61 16,331,130 +0.11(+0.47%)
Dec 21, 2009 23.31 23.50 23.27 23.50 18,458,534 +0.37(+1.61%)
Dec 18, 2009 23.53 23.54 22.95 23.13 32,060,708 -0.19(-0.82%)
Dec 17, 2009 23.47 23.60 23.29 23.32 19,102,040 -0.47(-1.99%)
Dec 16, 2009 23.67 23.93 23.60 23.80 17,232,746 +0.26(+1.12%)
Dec 15, 2009 23.51 23.74 23.39 23.53 16,954,270 -0.20(-0.84%)
Dec 14, 2009 23.74 23.80 23.63 23.73 22,272,606 +0.08(+0.33%)
Dec 11, 2009 23.69 23.78 23.49 23.65 15,226,541 +0.01(+0.06%)
Dec 10, 2009 23.47 23.68 23.34 23.64 19,796,370 +0.31(+1.33%)
Dec 09, 2009 23.26 23.46 23.14 23.33 19,802,800 +0.13(+0.56%)
Dec 08, 2009 23.41 23.42 23.13 23.20 21,725,180 -0.41(-1.73%)
Dec 07, 2009 23.46 23.85 23.42 23.60 15,227,361 +0.07(+0.32%)
Dec 04, 2009 24.04 24.28 23.46 23.53 22,427,072 -0.24(-1.00%)
Dec 03, 2009 24.06 24.13 23.71 23.77 19,025,022 -0.31(-1.29%)
Dec 02, 2009 24.33 24.34 23.96 24.08 14,706,364 -0.20(-0.80%)
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.