Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.89 22.98 22.74 22.86 4,951,842 -0.03(-0.14%)
Feb 25, 2010 22.58 22.89 22.48 22.89 3,886,601 +0.14(+0.61%)
Feb 24, 2010 22.64 22.86 22.63 22.75 3,253,756 +0.13(+0.58%)
Feb 23, 2010 22.68 22.80 22.47 22.62 6,632,895 -0.11(-0.50%)
Feb 22, 2010 23.02 23.02 22.63 22.74 3,994,370 -0.20(-0.89%)
Feb 19, 2010 22.72 22.98 22.50 22.94 4,737,983 +0.23(+1.00%)
Feb 18, 2010 22.48 22.74 22.42 22.71 3,595,722 +0.22(+0.98%)
Feb 17, 2010 22.61 22.65 22.07 22.49 7,199,528 +0.02(+0.07%)
Feb 16, 2010 22.55 22.55 22.26 22.47 4,083,442 +0.18(+0.80%)
Feb 12, 2010 22.33 22.30 22.30 22.30 3,169,460 -0.14(-0.62%)
Feb 11, 2010 22.16 22.47 21.97 22.43 5,021,916 +0.27(+1.21%)
Feb 10, 2010 22.26 22.27 21.75 22.16 6,937,415 +0.09(+0.41%)
Feb 09, 2010 22.09 22.27 21.95 22.08 2,666,786 +0.20(+0.93%)
Feb 08, 2010 21.97 22.10 21.80 21.87 3,458,783 -0.08(-0.37%)
Feb 05, 2010 22.25 22.27 21.66 21.95 6,936,094 -0.33(-1.50%)
Feb 04, 2010 22.97 22.97 22.29 22.29 5,668,718 -0.73(-3.18%)
Feb 03, 2010 23.17 23.24 22.78 23.02 4,676,538 -0.19(-0.81%)
Feb 02, 2010 22.60 23.25 22.48 23.20 7,397,419 +0.93(+4.16%)
Feb 01, 2010 22.32 22.58 22.01 22.28 4,531,136 +0.12(+0.55%)
Jan 29, 2010 22.28 22.44 22.13 22.16 5,090,146 -0.02(-0.07%)
Jan 28, 2010 22.14 22.56 22.14 22.17 4,249,219 +0.02(+0.07%)
Jan 27, 2010 22.25 22.47 21.98 22.16 6,010,227 -0.15(-0.66%)
Jan 26, 2010 22.64 22.76 22.22 22.30 6,804,558 +0.27(+1.22%)
Jan 25, 2010 21.77 22.22 21.69 22.03 6,502,251 +0.37(+1.69%)
Jan 22, 2010 21.51 21.78 21.15 21.67 5,316,983 +0.07(+0.30%)
Jan 21, 2010 22.03 22.09 21.34 21.60 4,873,327 -0.46(-2.06%)
Jan 20, 2010 22.23 22.23 21.75 22.06 3,301,746 -0.19(-0.84%)
Jan 19, 2010 21.91 22.44 21.88 22.25 3,477,140 +0.37(+1.67%)
Jan 15, 2010 22.16 21.88 21.88 21.88 2,554,673 -0.24(-1.07%)
Jan 14, 2010 21.92 22.15 21.82 22.12 2,527,384 +0.14(+0.63%)
Jan 13, 2010 21.61 22.05 21.61 21.98 3,875,592 +0.42(+1.96%)
Jan 12, 2010 21.39 21.58 21.29 21.56 3,866,395 +0.15(+0.68%)
Jan 11, 2010 21.33 21.52 21.22 21.41 2,355,353 +0.24(+1.11%)
Jan 08, 2010 21.02 21.21 20.87 21.17 5,262,741 +0.23(+1.09%)
Jan 07, 2010 20.95 21.26 20.86 20.95 6,452,631 -0.34(-1.60%)
Jan 06, 2010 21.45 21.48 21.20 21.29 4,969,663 -0.20(-0.95%)
Jan 05, 2010 21.66 21.66 21.44 21.49 3,047,268 -0.15(-0.71%)
Jan 04, 2010 21.37 21.69 21.25 21.64 3,021,504 +0.46(+2.15%)
Dec 31, 2009 21.45 21.19 21.19 21.19 1,804,167 -0.20(-0.91%)
Dec 30, 2009 21.38 21.44 21.23 21.38 1,990,974 -0.05(-0.23%)
Dec 29, 2009 21.47 21.59 21.43 21.43 1,780,714 -0.03(-0.15%)
Dec 28, 2009 21.45 21.56 21.35 21.47 1,381,534 +0.06(+0.27%)
Dec 24, 2009 21.45 21.50 21.39 21.41 592,902 +0.02(+0.08%)
Dec 23, 2009 21.37 21.50 21.30 21.39 3,210,697 +0.01(+0.04%)
Dec 22, 2009 21.34 21.47 21.25 21.38 2,487,415 +0.16(+0.77%)
Dec 21, 2009 21.28 21.58 21.13 21.22 3,254,487 +0.07(+0.31%)
Dec 18, 2009 21.13 21.25 20.95 21.16 6,139,811 +0.14(+0.66%)
Dec 17, 2009 21.22 21.34 21.02 21.02 5,177,581 -0.41(-1.90%)
Dec 16, 2009 21.26 21.60 21.20 21.43 7,898,661 +0.47(+2.25%)
Dec 15, 2009 20.48 21.07 20.32 20.95 7,175,692 +0.63(+3.12%)
Dec 14, 2009 20.36 20.44 20.29 20.32 3,368,925 +0.17(+0.85%)
Dec 11, 2009 20.38 20.46 20.12 20.15 3,098,450 -0.21(-1.04%)
Dec 10, 2009 19.93 20.43 19.91 20.36 8,246,505 +0.45(+2.25%)
Dec 09, 2009 19.64 19.91 19.62 19.91 4,368,205 +0.22(+1.11%)
Dec 08, 2009 20.02 20.06 19.67 19.69 4,451,975 -0.33(-1.66%)
Dec 07, 2009 20.00 20.22 19.95 20.03 3,609,823 -0.02(-0.12%)
Dec 04, 2009 20.10 20.27 19.86 20.05 4,747,672 +0.07(+0.37%)
Dec 03, 2009 20.18 20.21 19.97 19.98 3,197,132 -0.15(-0.73%)
Dec 02, 2009 19.92 20.26 19.92 20.12 3,967,412 -0.07(-0.36%)
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.