Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.51 23.59 23.17 23.22 8,038,934 -0.24(-1.00%)
Feb 25, 2010 23.22 23.53 23.01 23.45 9,632,147 -0.05(-0.22%)
Feb 24, 2010 23.22 23.51 23.14 23.50 9,247,214 +0.35(+1.51%)
Feb 23, 2010 23.22 23.36 22.92 23.15 9,669,891 -0.11(-0.46%)
Feb 22, 2010 23.20 23.38 23.08 23.26 8,780,553 +0.15(+0.63%)
Feb 19, 2010 22.90 23.21 22.90 23.11 7,026,718 +0.12(+0.53%)
Feb 18, 2010 22.91 23.06 22.86 22.99 7,398,986 -0.08(-0.36%)
Feb 17, 2010 23.19 23.42 22.91 23.08 9,110,206 -0.10(-0.41%)
Feb 16, 2010 22.83 23.18 22.76 23.17 7,267,861 +0.43(+1.87%)
Feb 12, 2010 22.54 22.74 22.74 22.74 8,169,120 +0.07(+0.31%)
Feb 11, 2010 22.60 22.74 22.36 22.67 8,469,514 +0.16(+0.71%)
Feb 10, 2010 22.83 22.91 22.48 22.52 10,126,375 -0.37(-1.61%)
Feb 09, 2010 22.72 23.11 22.71 22.88 8,732,473 +0.32(+1.44%)
Feb 08, 2010 22.78 23.05 22.56 22.56 7,235,800 -0.22(-0.98%)
Feb 05, 2010 22.67 22.80 22.36 22.78 11,474,074 +0.15(+0.65%)
Feb 04, 2010 23.39 23.41 22.61 22.64 10,041,528 -0.92(-3.89%)
Feb 03, 2010 23.62 23.83 23.48 23.55 6,984,889 -0.16(-0.67%)
Feb 02, 2010 23.41 23.82 23.37 23.71 8,456,680 +0.39(+1.68%)
Feb 01, 2010 23.42 23.49 23.29 23.32 8,851,793 +0.01(+0.04%)
Jan 29, 2010 23.30 23.61 23.22 23.31 14,271,559 +0.19(+0.83%)
Jan 28, 2010 23.50 23.59 22.93 23.12 13,180,152 -0.36(-1.54%)
Jan 27, 2010 23.69 23.81 23.43 23.48 13,151,267 -0.09(-0.38%)
Jan 26, 2010 23.62 23.90 23.54 23.57 10,928,446 -0.30(-1.25%)
Jan 25, 2010 23.74 24.07 23.74 23.87 8,795,813 +0.24(+1.02%)
Jan 22, 2010 24.23 24.31 23.58 23.63 15,092,358 -0.65(-2.67%)
Jan 21, 2010 24.63 24.82 24.17 24.28 10,729,644 -0.38(-1.55%)
Jan 20, 2010 24.66 24.84 24.49 24.66 8,325,324 -0.21(-0.84%)
Jan 19, 2010 24.72 25.06 24.58 24.87 7,821,704 +0.11(+0.44%)
Jan 15, 2010 25.02 24.76 24.76 24.76 9,124,580 -0.27(-1.07%)
Jan 14, 2010 25.00 25.28 24.96 25.03 6,362,016 -0.24(-0.96%)
Jan 13, 2010 25.04 25.35 25.00 25.27 6,917,898 +0.30(+1.20%)
Jan 12, 2010 24.87 25.02 24.62 24.97 10,645,451 +0.02(+0.08%)
Jan 11, 2010 25.47 25.47 24.81 24.95 15,045,274 -0.43(-1.70%)
Jan 08, 2010 25.85 25.99 25.28 25.38 22,292,694 -1.04(-3.92%)
Jan 07, 2010 25.95 26.45 25.89 26.42 13,775,945 +0.41(+1.59%)
Jan 06, 2010 26.21 26.29 25.86 26.01 6,591,555 -0.20(-0.78%)
Jan 05, 2010 25.78 26.40 25.76 26.21 10,973,064 +0.65(+2.54%)
Jan 04, 2010 25.34 25.81 25.21 25.56 10,115,435 +0.46(+1.85%)
Dec 31, 2009 25.57 25.10 25.10 25.10 5,915,765 -0.47(-1.84%)
Dec 30, 2009 25.59 25.71 25.52 25.57 4,049,652 -0.05(-0.20%)
Dec 29, 2009 25.99 26.06 25.59 25.62 6,485,573 -0.30(-1.15%)
Dec 28, 2009 25.87 26.11 25.80 25.92 7,044,591 +0.12(+0.47%)
Dec 24, 2009 25.92 26.06 25.75 25.80 3,280,122 -0.04(-0.15%)
Dec 23, 2009 25.66 25.90 25.45 25.83 9,006,075 +0.20(+0.77%)
Dec 22, 2009 25.54 25.76 25.36 25.64 7,364,542 +0.24(+0.95%)
Dec 21, 2009 25.05 25.64 25.00 25.40 12,524,606 +0.36(+1.44%)
Dec 18, 2009 26.09 26.13 24.88 25.04 24,265,678 -0.91(-3.52%)
Dec 17, 2009 26.13 26.31 25.95 25.95 15,068,702 -0.28(-1.06%)
Dec 16, 2009 26.56 26.73 26.02 26.23 18,582,450 -0.10(-0.36%)
Dec 15, 2009 27.25 27.34 25.96 26.32 68,975,816 -2.43(-8.46%)
Dec 14, 2009 28.40 28.87 28.36 28.76 14,085,601 +0.65(+2.32%)
Dec 11, 2009 27.73 28.16 27.49 28.10 9,349,951 +0.72(+2.62%)
Dec 10, 2009 27.41 27.65 27.21 27.39 6,755,639 +0.11(+0.42%)
Dec 09, 2009 27.57 27.63 26.98 27.27 7,764,542 -0.27(-0.99%)
Dec 08, 2009 27.67 27.95 27.44 27.55 7,121,952 -0.32(-1.16%)
Dec 07, 2009 27.79 27.92 27.63 27.87 5,357,458 +0.11(+0.41%)
Dec 04, 2009 28.16 28.21 27.39 27.76 7,962,648 +0.16(+0.57%)
Dec 03, 2009 27.90 28.21 27.57 27.60 10,864,908 +0.26(+0.95%)
Dec 02, 2009 27.61 27.78 27.29 27.34 8,067,424 -0.25(-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.