Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.79 21.94 21.69 21.81 53,078,948 +0.05(+0.25%)
Feb 25, 2010 21.50 21.79 21.31 21.75 64,018,416 -0.02(-0.10%)
Feb 24, 2010 21.69 21.90 21.59 21.78 56,750,940 +0.23(+1.06%)
Feb 23, 2010 21.81 21.93 21.37 21.55 68,715,224 -0.30(-1.39%)
Feb 22, 2010 21.94 22.01 21.79 21.85 48,259,404 -0.03(-0.14%)
Feb 19, 2010 21.90 22.00 21.82 21.88 58,454,492 -0.15(-0.69%)
Feb 18, 2010 21.75 22.08 21.69 22.03 56,322,464 +0.29(+1.33%)
Feb 17, 2010 21.70 21.79 21.57 21.75 60,193,832 +0.18(+0.85%)
Feb 16, 2010 21.40 21.58 21.31 21.56 68,281,536 +0.42(+1.98%)
Feb 12, 2010 21.05 21.15 21.15 21.15 107,144,928 -0.14(-0.68%)
Feb 11, 2010 21.15 21.50 20.97 21.29 87,168,768 +0.10(+0.46%)
Feb 10, 2010 21.22 21.38 21.08 21.19 63,335,436 -0.02(-0.07%)
Feb 09, 2010 21.18 21.46 21.01 21.21 78,087,128 +0.22(+1.05%)
Feb 08, 2010 21.21 21.26 20.87 20.99 69,770,864 -0.23(-1.07%)
Feb 05, 2010 21.20 21.41 20.87 21.21 107,128,496 +0.14(+0.65%)
Feb 04, 2010 21.49 21.58 21.05 21.08 102,769,472 -0.60(-2.76%)
Feb 03, 2010 21.40 21.80 21.29 21.68 81,070,976 +0.13(+0.60%)
Feb 02, 2010 21.48 21.58 21.30 21.55 71,516,960 +0.04(+0.18%)
Feb 01, 2010 21.49 21.56 21.14 21.51 113,412,656 +0.17(+0.82%)
Jan 29, 2010 22.64 22.65 20.94 21.33 256,100,560 -0.74(-3.36%)
Jan 28, 2010 22.59 22.61 21.87 22.08 154,808,864 -0.39(-1.72%)
Jan 27, 2010 22.22 22.58 21.97 22.46 84,453,984 +0.13(+0.58%)
Jan 26, 2010 22.11 22.60 22.02 22.33 88,023,672 +0.14(+0.61%)
Jan 25, 2010 22.14 22.45 22.03 22.20 83,707,104 +0.27(+1.24%)
Jan 22, 2010 22.71 22.86 21.83 21.93 134,734,352 -0.79(-3.50%)
Jan 21, 2010 23.17 23.26 22.71 22.72 96,488,328 -0.44(-1.88%)
Jan 20, 2010 23.33 23.42 22.95 23.16 72,448,808 -0.39(-1.66%)
Jan 19, 2010 23.28 23.65 23.23 23.55 61,520,216 +0.18(+0.78%)
Jan 15, 2010 23.53 23.36 23.36 23.36 105,554,608 -0.08(-0.32%)
Jan 14, 2010 22.95 23.55 22.91 23.44 83,515,888 +0.46(+2.01%)
Jan 13, 2010 22.91 23.11 22.72 22.98 68,471,592 +0.21(+0.93%)
Jan 12, 2010 22.83 23.02 22.64 22.77 87,060,512 -0.15(-0.66%)
Jan 11, 2010 23.25 23.29 22.80 22.92 90,793,136 -0.30(-1.27%)
Jan 08, 2010 22.92 23.38 22.89 23.21 67,630,024 +0.16(+0.68%)
Jan 07, 2010 23.19 23.24 22.86 23.05 66,783,264 -0.24(-1.03%)
Jan 06, 2010 23.38 23.53 23.11 23.30 76,837,032 -0.14(-0.61%)
Jan 05, 2010 23.36 23.55 23.20 23.44 65,712,488 +0.01(+0.03%)
Jan 04, 2010 23.18 23.55 23.16 23.43 50,733,236 +0.36(+1.54%)
Dec 31, 2009 23.45 23.08 23.08 23.08 42,174,844 -0.36(-1.55%)
Dec 30, 2009 23.58 23.69 23.32 23.44 55,484,480 -0.33(-1.37%)
Dec 29, 2009 23.73 23.85 23.64 23.76 39,251,028 +0.17(+0.71%)
Dec 28, 2009 23.47 23.61 23.39 23.60 33,528,728 +0.13(+0.55%)
Dec 24, 2009 23.38 23.47 23.29 23.47 14,640,300 +0.06(+0.26%)
Dec 23, 2009 23.25 23.43 23.23 23.41 37,458,368 +0.08(+0.32%)
Dec 22, 2009 23.17 23.42 23.12 23.33 47,826,120 +0.23(+0.98%)
Dec 21, 2009 23.02 23.35 22.99 23.11 53,003,932 +0.12(+0.53%)
Dec 18, 2009 22.59 23.05 22.56 22.98 124,317,192 +0.58(+2.57%)
Dec 17, 2009 22.67 22.68 22.39 22.41 57,687,556 -0.38(-1.66%)
Dec 16, 2009 22.77 23.02 22.74 22.79 73,622,128 +0.06(+0.27%)
Dec 15, 2009 22.63 22.87 22.62 22.73 65,308,216 -0.07(-0.30%)
Dec 14, 2009 22.76 22.83 22.64 22.80 45,730,784 +0.20(+0.87%)
Dec 11, 2009 22.69 22.71 22.55 22.60 57,783,368 -0.02(-0.07%)
Dec 10, 2009 22.49 22.68 22.45 22.61 60,680,708 +0.12(+0.54%)
Dec 09, 2009 22.31 22.57 22.14 22.49 59,060,176 +0.11(+0.47%)
Dec 08, 2009 22.35 22.52 22.24 22.39 49,403,176 -0.17(-0.74%)
Dec 07, 2009 22.55 22.77 22.47 22.55 50,255,092 -0.14(-0.63%)
Dec 04, 2009 22.75 22.99 22.58 22.70 77,680,992 +0.11(+0.50%)
Dec 03, 2009 22.59 22.86 22.53 22.58 56,922,972 +0.04(+0.17%)
Dec 02, 2009 22.64 22.70 22.45 22.55 47,952,176 -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.