Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.10 23.23 23.01 23.11 7,207,298 +0.07(+0.29%)
Feb 25, 2010 22.77 23.10 22.69 23.04 9,081,947 +0.11(+0.50%)
Feb 24, 2010 22.95 23.09 22.85 22.93 6,577,364 +0.07(+0.33%)
Feb 23, 2010 23.12 23.20 22.78 22.85 8,244,277 -0.34(-1.48%)
Feb 22, 2010 23.15 23.32 22.93 23.20 8,700,634 +0.15(+0.67%)
Feb 19, 2010 23.01 23.20 22.79 23.04 8,137,927 -0.11(-0.48%)
Feb 18, 2010 23.14 23.28 23.05 23.15 6,179,173 +0.01(+0.04%)
Feb 17, 2010 23.12 23.30 23.03 23.14 8,482,674 +0.21(+0.91%)
Feb 16, 2010 23.05 23.05 22.85 22.93 10,819,446 +0.09(+0.38%)
Feb 12, 2010 22.85 22.85 22.85 22.85 12,937,892 -0.15(-0.64%)
Feb 11, 2010 22.99 23.17 22.76 22.99 9,439,191 +0.00(+0.00%)
Feb 10, 2010 23.38 23.38 22.87 22.99 14,006,977 -0.36(-1.56%)
Feb 09, 2010 23.19 23.54 23.13 23.36 15,464,142 +0.54(+2.38%)
Feb 08, 2010 22.89 23.31 22.71 22.81 12,509,595 -0.09(-0.41%)
Feb 05, 2010 22.99 23.11 22.50 22.91 13,108,496 -0.10(-0.43%)
Feb 04, 2010 23.29 23.37 22.97 23.01 13,433,573 -0.37(-1.59%)
Feb 03, 2010 23.52 23.52 23.27 23.38 8,278,590 -0.26(-1.10%)
Feb 02, 2010 23.23 23.72 23.16 23.64 9,906,215 +0.50(+2.17%)
Feb 01, 2010 23.46 23.68 23.13 23.14 10,199,512 -0.22(-0.95%)
Jan 29, 2010 23.85 23.85 23.31 23.36 13,987,811 -0.36(-1.54%)
Jan 28, 2010 23.83 23.90 23.40 23.72 14,201,093 -0.42(-1.76%)
Jan 27, 2010 23.99 24.17 23.82 24.15 10,563,504 +0.15(+0.64%)
Jan 26, 2010 23.86 24.04 23.74 23.99 10,742,455 +0.27(+1.15%)
Jan 25, 2010 23.79 23.90 23.58 23.72 9,794,586 +0.15(+0.65%)
Jan 22, 2010 23.95 24.16 23.53 23.57 10,922,242 -0.39(-1.63%)
Jan 21, 2010 24.73 24.87 23.89 23.96 16,611,014 -0.79(-3.19%)
Jan 20, 2010 24.82 25.03 24.33 24.75 13,338,654 -0.07(-0.29%)
Jan 19, 2010 23.88 25.16 23.83 24.82 26,817,930 +1.06(+4.44%)
Jan 15, 2010 23.89 23.77 23.77 23.77 9,825,030 -0.12(-0.50%)
Jan 14, 2010 23.72 23.89 23.72 23.89 9,670,750 +0.10(+0.42%)
Jan 13, 2010 23.46 23.89 23.40 23.79 8,018,502 +0.33(+1.39%)
Jan 12, 2010 23.46 23.62 23.37 23.46 7,084,018 -0.08(-0.34%)
Jan 11, 2010 23.28 23.60 23.28 23.54 7,223,624 +0.32(+1.37%)
Jan 08, 2010 23.41 23.41 23.12 23.23 8,476,122 -0.18(-0.77%)
Jan 07, 2010 23.55 23.60 23.32 23.40 9,037,596 -0.12(-0.51%)
Jan 06, 2010 23.38 23.58 23.38 23.52 11,545,996 +0.17(+0.74%)
Jan 05, 2010 23.82 23.83 23.18 23.35 11,328,227 -0.42(-1.76%)
Jan 04, 2010 23.74 24.12 23.74 23.77 9,143,031 +0.07(+0.31%)
Dec 31, 2009 23.95 23.70 23.70 23.70 7,265,845 -0.31(-1.27%)
Dec 30, 2009 23.79 24.00 23.77 24.00 5,210,575 +0.11(+0.44%)
Dec 29, 2009 24.03 24.13 23.88 23.90 5,469,321 -0.13(-0.55%)
Dec 28, 2009 24.01 24.12 23.88 24.03 4,677,719 +0.09(+0.36%)
Dec 24, 2009 23.89 23.95 23.76 23.94 2,125,608 +0.09(+0.39%)
Dec 23, 2009 24.12 24.20 23.82 23.85 8,406,485 -0.11(-0.47%)
Dec 22, 2009 24.17 24.34 23.86 23.96 7,883,402 -0.09(-0.39%)
Dec 21, 2009 23.79 24.24 23.70 24.05 9,578,416 +0.35(+1.48%)
Dec 18, 2009 23.54 23.74 23.44 23.70 14,827,753 +0.18(+0.76%)
Dec 17, 2009 23.68 23.73 23.44 23.52 8,014,977 -0.31(-1.28%)
Dec 16, 2009 23.85 23.93 23.70 23.83 10,967,958 +0.11(+0.45%)
Dec 15, 2009 23.61 23.75 23.38 23.72 9,151,084 +0.09(+0.36%)
Dec 14, 2009 23.72 23.76 23.52 23.64 9,854,141 +0.43(+1.86%)
Dec 11, 2009 23.38 23.48 22.87 23.21 18,927,608 -0.03(-0.14%)
Dec 10, 2009 23.75 23.92 23.07 23.24 33,045,630 -1.02(-4.21%)
Dec 09, 2009 24.22 24.39 24.04 24.26 9,870,073 +0.03(+0.14%)
Dec 08, 2009 24.57 24.77 24.18 24.23 10,821,466 -0.37(-1.51%)
Dec 07, 2009 24.84 25.07 24.57 24.60 8,555,648 -0.21(-0.86%)
Dec 04, 2009 25.06 25.22 24.72 24.81 7,536,589 -0.01(-0.03%)
Dec 03, 2009 24.88 25.21 24.76 24.82 9,588,103 -0.07(-0.29%)
Dec 02, 2009 24.61 24.99 24.61 24.89 9,974,904 +0.28(+1.13%)
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.