Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.48 22.55 22.26 22.31 1,499,708 -0.12(-0.52%)
Feb 25, 2010 22.19 22.48 21.94 22.43 1,827,411 -0.03(-0.14%)
Feb 24, 2010 22.37 22.57 22.23 22.46 1,791,263 +0.19(+0.87%)
Feb 23, 2010 22.64 22.74 22.24 22.26 1,823,131 -0.41(-1.80%)
Feb 22, 2010 23.16 23.22 22.54 22.67 2,072,015 -0.33(-1.44%)
Feb 19, 2010 22.54 23.05 22.51 23.00 1,911,094 +0.34(+1.51%)
Feb 18, 2010 22.48 22.71 22.40 22.66 1,355,837 +0.11(+0.50%)
Feb 17, 2010 22.59 22.72 22.52 22.55 4,212,975 -0.01(-0.02%)
Feb 16, 2010 22.22 22.68 22.13 22.55 2,665,491 +0.63(+2.88%)
Feb 12, 2010 21.57 21.92 21.92 21.92 1,716,741 +0.10(+0.44%)
Feb 11, 2010 21.54 21.83 21.31 21.82 1,789,008 +0.20(+0.94%)
Feb 10, 2010 21.89 21.89 21.30 21.62 1,550,469 -0.31(-1.42%)
Feb 09, 2010 21.94 22.15 21.68 21.93 1,504,119 +0.33(+1.53%)
Feb 08, 2010 21.90 22.01 21.59 21.60 1,676,133 -0.27(-1.21%)
Feb 05, 2010 22.00 22.09 21.37 21.87 2,950,683 -0.18(-0.81%)
Feb 04, 2010 23.15 23.15 22.02 22.04 4,631,179 -1.36(-5.82%)
Feb 03, 2010 23.47 23.61 23.34 23.41 1,811,187 -0.15(-0.63%)
Feb 02, 2010 23.26 23.60 22.79 23.55 3,103,089 +0.77(+3.40%)
Feb 01, 2010 22.68 23.01 22.66 22.78 2,455,163 +0.34(+1.50%)
Jan 29, 2010 22.83 22.83 22.18 22.44 4,264,581 -0.18(-0.81%)
Jan 28, 2010 23.34 23.34 22.16 22.63 6,909,041 +0.77(+3.52%)
Jan 27, 2010 21.77 21.90 21.41 21.86 2,733,498 +0.09(+0.40%)
Jan 26, 2010 21.74 22.13 21.62 21.77 1,607,571 -0.10(-0.44%)
Jan 25, 2010 21.69 22.01 21.56 21.87 2,145,928 +0.37(+1.73%)
Jan 22, 2010 21.89 21.96 21.47 21.49 1,468,025 -0.57(-2.57%)
Jan 21, 2010 22.25 22.55 21.95 22.06 1,870,621 -0.22(-0.98%)
Jan 20, 2010 22.36 22.40 22.14 22.28 1,770,553 -0.31(-1.35%)
Jan 19, 2010 22.21 22.59 22.21 22.58 1,420,289 +0.33(+1.47%)
Jan 15, 2010 22.54 22.26 22.26 22.26 1,582,571 -0.38(-1.67%)
Jan 14, 2010 22.39 22.67 22.26 22.64 1,105,193 +0.21(+0.93%)
Jan 13, 2010 22.37 22.44 22.04 22.43 943,909 +0.16(+0.73%)
Jan 12, 2010 22.45 22.45 22.14 22.26 1,030,472 -0.30(-1.31%)
Jan 11, 2010 22.70 23.01 22.48 22.56 1,563,556 -0.02(-0.09%)
Jan 08, 2010 22.68 22.77 22.47 22.58 1,403,121 -0.19(-0.85%)
Jan 07, 2010 23.00 23.01 22.68 22.77 1,385,758 -0.31(-1.35%)
Jan 06, 2010 22.94 23.20 22.90 23.08 990,647 +0.09(+0.40%)
Jan 05, 2010 22.87 23.00 22.75 22.99 1,495,126 +0.16(+0.69%)
Jan 04, 2010 22.68 23.07 22.68 22.83 1,518,513 +0.44(+1.98%)
Dec 31, 2009 22.74 22.39 22.39 22.39 895,639 -0.33(-1.44%)
Dec 30, 2009 22.74 22.97 22.62 22.72 1,057,139 -0.17(-0.76%)
Dec 29, 2009 23.02 23.24 22.86 22.89 888,639 -0.16(-0.69%)
Dec 28, 2009 23.06 23.15 23.00 23.05 1,146,856 +0.11(+0.47%)
Dec 24, 2009 22.66 22.94 22.64 22.94 510,326 +0.35(+1.53%)
Dec 23, 2009 22.55 22.67 22.43 22.59 1,063,812 +0.14(+0.64%)
Dec 22, 2009 22.45 22.64 22.33 22.45 1,312,516 +0.10(+0.43%)
Dec 21, 2009 22.31 22.55 22.30 22.35 1,475,979 +0.27(+1.20%)
Dec 18, 2009 22.18 22.45 21.96 22.09 2,336,792 +0.07(+0.32%)
Dec 17, 2009 21.97 22.21 21.82 22.02 1,750,497 -0.11(-0.51%)
Dec 16, 2009 22.15 22.31 21.98 22.13 1,522,936 +0.10(+0.46%)
Dec 15, 2009 21.94 22.38 21.94 22.03 3,443,540 -0.10(-0.46%)
Dec 14, 2009 22.05 22.16 22.00 22.13 2,605,678 +0.77(+3.63%)
Dec 11, 2009 21.20 21.38 21.07 21.36 1,804,121 +0.22(+1.04%)
Dec 10, 2009 20.83 21.17 20.81 21.14 1,872,705 +0.38(+1.84%)
Dec 09, 2009 20.83 20.89 20.50 20.75 1,733,739 -0.02(-0.07%)
Dec 08, 2009 21.03 21.06 20.63 20.77 1,852,872 -0.32(-1.52%)
Dec 07, 2009 21.07 21.29 20.98 21.09 1,365,988 -0.04(-0.19%)
Dec 04, 2009 21.29 21.44 20.80 21.13 2,019,047 +0.04(+0.17%)
Dec 03, 2009 21.13 21.50 21.05 21.10 1,857,456 -0.22(-1.03%)
Dec 02, 2009 21.25 21.53 21.17 21.31 1,915,749 +0.09(+0.43%)
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.