Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.79 21.94 21.68 21.81 53,080,108 +0.05(+0.25%)
Feb 25, 2010 21.50 21.79 21.31 21.75 64,019,816 -0.02(-0.11%)
Feb 24, 2010 21.69 21.90 21.59 21.78 56,752,180 +0.23(+1.06%)
Feb 23, 2010 21.81 21.93 21.37 21.55 68,716,728 -0.30(-1.39%)
Feb 22, 2010 21.94 22.01 21.79 21.85 48,260,460 -0.03(-0.14%)
Feb 19, 2010 21.90 22.00 21.82 21.88 58,455,772 -0.15(-0.69%)
Feb 18, 2010 21.75 22.08 21.68 22.03 56,323,696 +0.29(+1.33%)
Feb 17, 2010 21.70 21.79 21.57 21.75 60,195,148 +0.18(+0.85%)
Feb 16, 2010 21.40 21.58 21.31 21.56 68,283,024 +0.42(+1.98%)
Feb 12, 2010 21.05 21.14 21.14 21.14 107,147,264 -0.14(-0.68%)
Feb 11, 2010 21.14 21.50 20.97 21.29 87,170,664 +0.10(+0.46%)
Feb 10, 2010 21.22 21.38 21.08 21.19 63,336,816 -0.02(-0.07%)
Feb 09, 2010 21.18 21.46 21.01 21.21 78,088,832 +0.22(+1.05%)
Feb 08, 2010 21.21 21.26 20.87 20.99 69,772,384 -0.23(-1.07%)
Feb 05, 2010 21.20 21.41 20.87 21.21 107,130,832 +0.14(+0.65%)
Feb 04, 2010 21.49 21.58 21.05 21.08 102,771,712 -0.60(-2.76%)
Feb 03, 2010 21.39 21.80 21.29 21.67 81,072,744 +0.13(+0.60%)
Feb 02, 2010 21.48 21.58 21.30 21.55 71,518,520 +0.04(+0.18%)
Feb 01, 2010 21.49 21.56 21.14 21.51 113,415,128 +0.17(+0.82%)
Jan 29, 2010 22.64 22.65 20.94 21.33 256,106,144 -0.74(-3.36%)
Jan 28, 2010 22.59 22.61 21.87 22.08 154,812,240 -0.39(-1.72%)
Jan 27, 2010 22.22 22.58 21.97 22.46 84,455,832 +0.13(+0.58%)
Jan 26, 2010 22.11 22.60 22.02 22.33 88,025,592 +0.14(+0.61%)
Jan 25, 2010 22.14 22.45 22.03 22.20 83,708,928 +0.27(+1.24%)
Jan 22, 2010 22.71 22.86 21.83 21.92 134,737,280 -0.80(-3.50%)
Jan 21, 2010 23.17 23.26 22.71 22.72 96,490,432 -0.44(-1.88%)
Jan 20, 2010 23.33 23.42 22.95 23.15 72,450,384 -0.39(-1.66%)
Jan 19, 2010 23.28 23.65 23.23 23.54 61,521,560 +0.18(+0.78%)
Jan 15, 2010 23.53 23.36 23.36 23.36 105,556,904 -0.08(-0.32%)
Jan 14, 2010 22.95 23.54 22.91 23.44 83,517,712 +0.46(+2.01%)
Jan 13, 2010 22.91 23.11 22.72 22.98 68,473,088 +0.21(+0.93%)
Jan 12, 2010 22.83 23.01 22.64 22.76 87,062,416 -0.15(-0.66%)
Jan 11, 2010 23.25 23.29 22.80 22.92 90,795,120 -0.30(-1.27%)
Jan 08, 2010 22.92 23.38 22.89 23.21 67,631,496 +0.16(+0.68%)
Jan 07, 2010 23.19 23.24 22.86 23.05 66,784,720 -0.24(-1.03%)
Jan 06, 2010 23.38 23.53 23.11 23.29 76,838,704 -0.14(-0.61%)
Jan 05, 2010 23.36 23.54 23.20 23.44 65,713,920 +0.01(+0.03%)
Jan 04, 2010 23.18 23.54 23.16 23.43 50,734,344 +0.36(+1.54%)
Dec 31, 2009 23.45 23.08 23.08 23.08 42,175,764 -0.36(-1.55%)
Dec 30, 2009 23.58 23.69 23.32 23.44 55,485,688 -0.33(-1.37%)
Dec 29, 2009 23.73 23.85 23.64 23.76 39,251,884 +0.17(+0.71%)
Dec 28, 2009 23.47 23.61 23.39 23.60 33,529,460 +0.13(+0.55%)
Dec 24, 2009 23.38 23.47 23.29 23.47 14,640,619 +0.06(+0.26%)
Dec 23, 2009 23.25 23.43 23.23 23.41 37,459,188 +0.08(+0.32%)
Dec 22, 2009 23.17 23.42 23.12 23.33 47,827,164 +0.23(+0.98%)
Dec 21, 2009 23.01 23.35 22.99 23.11 53,005,088 +0.12(+0.53%)
Dec 18, 2009 22.59 23.05 22.56 22.98 124,319,904 +0.58(+2.57%)
Dec 17, 2009 22.67 22.68 22.39 22.41 57,688,816 -0.38(-1.66%)
Dec 16, 2009 22.76 23.02 22.74 22.79 73,623,736 +0.06(+0.27%)
Dec 15, 2009 22.63 22.87 22.62 22.73 65,309,640 -0.07(-0.30%)
Dec 14, 2009 22.76 22.83 22.64 22.80 45,731,784 +0.20(+0.87%)
Dec 11, 2009 22.69 22.71 22.55 22.60 57,784,628 -0.02(-0.07%)
Dec 10, 2009 22.49 22.68 22.45 22.61 60,682,032 +0.12(+0.54%)
Dec 09, 2009 22.31 22.57 22.14 22.49 59,061,464 +0.11(+0.47%)
Dec 08, 2009 22.35 22.52 22.24 22.39 49,404,256 -0.17(-0.74%)
Dec 07, 2009 22.55 22.77 22.47 22.55 50,256,188 -0.14(-0.63%)
Dec 04, 2009 22.75 22.99 22.58 22.70 77,682,680 +0.11(+0.50%)
Dec 03, 2009 22.59 22.86 22.53 22.58 56,924,212 +0.04(+0.17%)
Dec 02, 2009 22.64 22.70 22.45 22.55 47,953,220 -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.