Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.73 23.81 23.39 23.43 7,964,711 -0.24(-1.00%)
Feb 25, 2010 23.44 23.75 23.23 23.67 9,543,213 -0.05(-0.22%)
Feb 24, 2010 23.44 23.73 23.35 23.72 9,161,834 +0.35(+1.51%)
Feb 23, 2010 23.43 23.58 23.13 23.37 9,580,609 -0.11(-0.46%)
Feb 22, 2010 23.42 23.60 23.29 23.48 8,699,482 +0.15(+0.63%)
Feb 19, 2010 23.11 23.43 23.11 23.33 6,961,841 +0.12(+0.53%)
Feb 18, 2010 23.12 23.27 23.07 23.21 7,330,671 -0.08(-0.36%)
Feb 17, 2010 23.41 23.64 23.12 23.29 9,026,091 -0.10(-0.41%)
Feb 16, 2010 23.05 23.40 22.97 23.39 7,200,757 +0.43(+1.87%)
Feb 12, 2010 22.75 22.96 22.96 22.96 8,093,694 +0.07(+0.31%)
Feb 11, 2010 22.81 22.95 22.57 22.89 8,391,315 +0.16(+0.71%)
Feb 10, 2010 23.05 23.12 22.69 22.73 10,032,877 -0.37(-1.61%)
Feb 09, 2010 22.93 23.32 22.92 23.10 8,651,846 +0.33(+1.44%)
Feb 08, 2010 22.99 23.27 22.77 22.77 7,168,992 -0.22(-0.98%)
Feb 05, 2010 22.89 23.01 22.57 22.99 11,368,133 +0.15(+0.65%)
Feb 04, 2010 23.61 23.62 22.82 22.85 9,948,814 -0.92(-3.89%)
Feb 03, 2010 23.84 24.05 23.69 23.77 6,920,397 -0.16(-0.67%)
Feb 02, 2010 23.62 24.04 23.59 23.93 8,378,599 +0.39(+1.68%)
Feb 01, 2010 23.64 23.71 23.50 23.54 8,770,065 +0.01(+0.04%)
Jan 29, 2010 23.52 23.83 23.44 23.53 14,139,790 +0.19(+0.83%)
Jan 28, 2010 23.72 23.81 23.14 23.34 13,058,459 -0.37(-1.54%)
Jan 27, 2010 23.91 24.03 23.64 23.70 13,029,841 -0.09(-0.38%)
Jan 26, 2010 23.84 24.12 23.76 23.79 10,827,543 -0.30(-1.25%)
Jan 25, 2010 23.96 24.29 23.96 24.09 8,714,601 +0.24(+1.02%)
Jan 22, 2010 24.45 24.54 23.80 23.85 14,953,010 -0.65(-2.67%)
Jan 21, 2010 24.86 25.06 24.39 24.50 10,630,577 -0.39(-1.55%)
Jan 20, 2010 24.89 25.07 24.72 24.89 8,248,456 -0.21(-0.84%)
Jan 19, 2010 24.95 25.29 24.81 25.10 7,749,486 +0.11(+0.44%)
Jan 15, 2010 25.25 24.99 24.99 24.99 9,040,332 -0.27(-1.07%)
Jan 14, 2010 25.24 25.51 25.19 25.26 6,303,276 -0.24(-0.96%)
Jan 13, 2010 25.27 25.58 25.24 25.50 6,854,025 +0.30(+1.20%)
Jan 12, 2010 25.10 25.25 24.85 25.20 10,547,162 +0.02(+0.08%)
Jan 11, 2010 25.70 25.70 25.04 25.18 14,906,360 -0.44(-1.70%)
Jan 08, 2010 26.09 26.23 25.52 25.62 22,086,866 -1.05(-3.92%)
Jan 07, 2010 26.19 26.70 26.13 26.67 13,648,752 +0.42(+1.59%)
Jan 06, 2010 26.45 26.54 26.10 26.25 6,530,695 -0.21(-0.78%)
Jan 05, 2010 26.02 26.64 26.00 26.45 10,871,749 +0.65(+2.54%)
Jan 04, 2010 25.58 26.05 25.44 25.80 10,022,039 +0.47(+1.85%)
Dec 31, 2009 25.81 25.33 25.33 25.33 5,861,144 -0.48(-1.84%)
Dec 30, 2009 25.83 25.95 25.76 25.81 4,012,261 -0.05(-0.20%)
Dec 29, 2009 26.23 26.30 25.83 25.86 6,425,691 -0.30(-1.15%)
Dec 28, 2009 26.11 26.36 26.04 26.16 6,979,547 +0.12(+0.47%)
Dec 24, 2009 26.16 26.31 25.99 26.04 3,249,836 -0.04(-0.15%)
Dec 23, 2009 25.90 26.14 25.69 26.08 8,922,921 +0.20(+0.77%)
Dec 22, 2009 25.77 26.00 25.60 25.88 7,296,544 +0.24(+0.95%)
Dec 21, 2009 25.28 25.88 25.24 25.63 12,408,964 +0.36(+1.44%)
Dec 18, 2009 26.33 26.38 25.12 25.27 24,041,630 -0.92(-3.52%)
Dec 17, 2009 26.38 26.56 26.19 26.19 14,929,570 -0.28(-1.06%)
Dec 16, 2009 26.80 26.98 26.26 26.47 18,410,876 -0.10(-0.36%)
Dec 15, 2009 27.51 27.60 26.20 26.57 68,338,952 -2.46(-8.46%)
Dec 14, 2009 28.66 29.14 28.62 29.02 13,955,547 +0.66(+2.32%)
Dec 11, 2009 27.99 28.42 27.75 28.37 9,263,622 +0.72(+2.62%)
Dec 10, 2009 27.67 27.91 27.47 27.64 6,693,263 +0.12(+0.42%)
Dec 09, 2009 27.83 27.89 27.23 27.53 7,692,851 -0.28(-0.99%)
Dec 08, 2009 27.93 28.21 27.70 27.80 7,056,194 -0.33(-1.16%)
Dec 07, 2009 28.05 28.18 27.89 28.13 5,307,992 +0.12(+0.41%)
Dec 04, 2009 28.42 28.47 27.65 28.01 7,889,128 +0.16(+0.57%)
Dec 03, 2009 28.16 28.47 27.83 27.85 10,764,591 +0.26(+0.95%)
Dec 02, 2009 27.87 28.04 27.54 27.59 7,992,936 -0.26(-0.92%)
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.