Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.71 21.86 21.61 21.73 53,270,532 +0.05(+0.24%)
Feb 25, 2010 21.43 21.71 21.24 21.68 64,249,484 -0.02(-0.10%)
Feb 24, 2010 21.61 21.82 21.51 21.70 56,955,776 +0.23(+1.06%)
Feb 23, 2010 21.74 21.85 21.29 21.47 68,963,240 -0.30(-1.39%)
Feb 22, 2010 21.86 21.93 21.71 21.77 48,433,592 -0.03(-0.14%)
Feb 19, 2010 21.82 21.92 21.74 21.80 58,665,476 -0.15(-0.69%)
Feb 18, 2010 21.67 22.00 21.61 21.96 56,525,752 +0.29(+1.33%)
Feb 17, 2010 21.62 21.71 21.49 21.67 60,411,096 +0.18(+0.85%)
Feb 16, 2010 21.32 21.50 21.24 21.49 68,527,992 +0.42(+1.98%)
Feb 12, 2010 20.98 21.07 21.07 21.07 107,531,648 -0.14(-0.68%)
Feb 11, 2010 21.07 21.42 20.90 21.21 87,483,392 +0.10(+0.46%)
Feb 10, 2010 21.14 21.30 21.00 21.11 63,564,036 -0.02(-0.07%)
Feb 09, 2010 21.10 21.38 20.93 21.13 78,368,976 +0.22(+1.05%)
Feb 08, 2010 21.13 21.18 20.80 20.91 70,022,688 -0.23(-1.07%)
Feb 05, 2010 21.12 21.33 20.80 21.14 107,515,160 +0.14(+0.65%)
Feb 04, 2010 21.41 21.50 20.98 21.00 103,140,400 -0.60(-2.76%)
Feb 03, 2010 21.32 21.72 21.21 21.60 81,363,592 +0.13(+0.60%)
Feb 02, 2010 21.40 21.50 21.23 21.47 71,775,096 +0.04(+0.18%)
Feb 01, 2010 21.42 21.48 21.06 21.43 113,822,000 +0.17(+0.82%)
Jan 29, 2010 22.56 22.57 20.87 21.26 257,024,912 -0.74(-3.36%)
Jan 28, 2010 22.51 22.53 21.79 22.00 155,367,616 -0.38(-1.72%)
Jan 27, 2010 22.14 22.49 21.89 22.38 84,758,808 +0.13(+0.58%)
Jan 26, 2010 22.03 22.52 21.94 22.25 88,341,384 +0.14(+0.61%)
Jan 25, 2010 22.06 22.37 21.95 22.12 84,009,232 +0.27(+1.24%)
Jan 22, 2010 22.63 22.78 21.76 21.85 135,220,656 -0.79(-3.50%)
Jan 21, 2010 23.09 23.17 22.63 22.64 96,836,592 -0.43(-1.88%)
Jan 20, 2010 23.24 23.34 22.86 23.07 72,710,304 -0.39(-1.66%)
Jan 19, 2010 23.20 23.57 23.14 23.46 61,742,268 +0.18(+0.78%)
Jan 15, 2010 23.45 23.28 23.28 23.28 105,935,592 -0.08(-0.32%)
Jan 14, 2010 22.86 23.46 22.83 23.35 83,817,328 +0.46(+2.01%)
Jan 13, 2010 22.83 23.02 22.64 22.89 68,718,736 +0.21(+0.93%)
Jan 12, 2010 22.74 22.93 22.56 22.68 87,374,744 -0.15(-0.66%)
Jan 11, 2010 23.17 23.20 22.72 22.83 91,120,840 -0.29(-1.27%)
Jan 08, 2010 22.84 23.29 22.81 23.13 67,874,128 +0.16(+0.68%)
Jan 07, 2010 23.11 23.16 22.77 22.97 67,024,308 -0.24(-1.03%)
Jan 06, 2010 23.29 23.45 23.02 23.21 77,114,360 -0.14(-0.61%)
Jan 05, 2010 23.27 23.46 23.11 23.35 65,949,668 +0.01(+0.03%)
Jan 04, 2010 23.10 23.46 23.08 23.35 50,916,352 +0.35(+1.54%)
Dec 31, 2009 23.37 22.99 22.99 22.99 42,327,068 -0.36(-1.55%)
Dec 30, 2009 23.50 23.60 23.23 23.35 55,684,744 -0.32(-1.37%)
Dec 29, 2009 23.65 23.76 23.56 23.68 39,392,700 +0.17(+0.71%)
Dec 28, 2009 23.39 23.52 23.30 23.51 33,649,744 +0.13(+0.55%)
Dec 24, 2009 23.29 23.39 23.20 23.39 14,693,142 +0.06(+0.26%)
Dec 23, 2009 23.17 23.35 23.15 23.32 37,593,568 +0.08(+0.32%)
Dec 22, 2009 23.08 23.33 23.04 23.25 47,998,744 +0.23(+0.98%)
Dec 21, 2009 22.93 23.26 22.91 23.02 53,195,240 +0.12(+0.53%)
Dec 18, 2009 22.51 22.97 22.48 22.90 124,765,896 +0.57(+2.57%)
Dec 17, 2009 22.59 22.60 22.31 22.33 57,895,772 -0.38(-1.66%)
Dec 16, 2009 22.68 22.94 22.66 22.71 73,887,856 +0.06(+0.27%)
Dec 15, 2009 22.55 22.79 22.54 22.65 65,543,940 -0.07(-0.30%)
Dec 14, 2009 22.68 22.75 22.56 22.71 45,895,844 +0.20(+0.87%)
Dec 11, 2009 22.61 22.63 22.47 22.52 57,991,928 -0.02(-0.07%)
Dec 10, 2009 22.41 22.60 22.37 22.53 60,899,724 +0.12(+0.54%)
Dec 09, 2009 22.23 22.49 22.06 22.41 59,273,344 +0.11(+0.47%)
Dec 08, 2009 22.27 22.43 22.16 22.31 49,581,492 -0.17(-0.74%)
Dec 07, 2009 22.46 22.69 22.39 22.47 50,436,480 -0.14(-0.63%)
Dec 04, 2009 22.67 22.91 22.50 22.62 77,961,368 +0.11(+0.50%)
Dec 03, 2009 22.51 22.78 22.45 22.50 57,128,428 +0.04(+0.17%)
Dec 02, 2009 22.56 22.62 22.37 22.46 48,125,252 -0.17(-0.77%)
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.