Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.00 25.33 24.80 24.98 1,870,555 +0.21(+0.85%)
Feb 25, 2010 23.85 24.77 23.70 24.77 876,198 +0.73(+3.04%)
Feb 24, 2010 24.26 24.30 24.00 24.04 556,124 -0.13(-0.54%)
Feb 23, 2010 24.14 24.24 23.63 24.17 605,450 +0.11(+0.46%)
Feb 22, 2010 24.46 24.49 24.02 24.06 501,383 -0.13(-0.54%)
Feb 19, 2010 24.30 24.63 24.07 24.19 904,209 +0.25(+1.04%)
Feb 18, 2010 23.74 24.00 23.53 23.94 1,142,654 +0.34(+1.44%)
Feb 17, 2010 23.18 23.80 23.13 23.60 840,012 +0.47(+2.03%)
Feb 16, 2010 23.06 23.15 22.85 23.13 1,710,919 +0.13(+0.57%)
Feb 12, 2010 23.00 23.00 23.00 0 +0.18(+0.79%)
Feb 11, 2010 22.64 22.82 22.36 22.82 973,730 +0.22(+0.97%)
Feb 10, 2010 22.65 22.74 22.40 22.60 896,880 -0.07(-0.31%)
Feb 09, 2010 22.48 22.74 22.47 22.67 815,595 +0.21(+0.93%)
Feb 08, 2010 22.57 22.80 22.41 22.46 1,983,051 -0.15(-0.66%)
Feb 05, 2010 22.16 22.68 22.16 22.61 1,127,425 +0.31(+1.39%)
Feb 04, 2010 22.25 22.42 22.12 22.30 1,656,672 +0.04(+0.18%)
Feb 03, 2010 21.85 22.32 21.85 22.26 1,151,954 +0.26(+1.18%)
Feb 02, 2010 21.70 22.09 21.52 22.00 2,170,326 +0.41(+1.90%)
Feb 01, 2010 21.55 21.76 21.45 21.59 793,570 +0.04(+0.19%)
Jan 29, 2010 21.53 21.73 21.38 21.55 1,582,238 -0.05(-0.23%)
Jan 28, 2010 21.82 21.82 21.48 21.60 1,464,795 -0.25(-1.14%)
Jan 27, 2010 21.81 22.00 21.67 21.85 1,526,549 -0.15(-0.68%)
Jan 26, 2010 22.20 22.35 21.90 22.00 1,110,499 -0.24(-1.08%)
Jan 25, 2010 22.19 22.37 21.97 22.24 577,809 -0.05(-0.22%)
Jan 22, 2010 22.27 22.43 22.01 22.29 798,687 +0.01(+0.04%)
Jan 21, 2010 22.75 22.75 22.21 22.28 925,544 -0.46(-2.02%)
Jan 20, 2010 22.50 22.84 22.34 22.74 713,484 +0.13(+0.57%)
Jan 19, 2010 22.87 22.87 22.53 22.61 732,337 -0.21(-0.92%)
Jan 18, 2010 22.50 22.85 22.50 22.82 171,677 +0.17(+0.75%)
Jan 15, 2010 22.84 22.97 22.65 22.65 811,781 -0.17(-0.74%)
Jan 14, 2010 22.97 23.06 22.52 22.82 685,233 -0.15(-0.65%)
Jan 13, 2010 22.72 23.00 22.70 22.97 745,450 +0.17(+0.75%)
Jan 12, 2010 23.00 23.18 22.63 22.80 1,048,485 -0.20(-0.87%)
Jan 11, 2010 23.50 23.50 23.00 23.00 519,881 -0.36(-1.54%)
Jan 08, 2010 23.29 23.46 23.09 23.36 300,825 +0.06(+0.26%)
Jan 07, 2010 23.22 23.30 22.96 23.30 467,499 +0.16(+0.69%)
Jan 06, 2010 23.56 23.60 23.06 23.14 492,649 -0.43(-1.82%)
Jan 05, 2010 23.50 23.58 23.30 23.57 486,360 +0.32(+1.38%)
Jan 04, 2010 23.65 23.68 23.00 23.25 490,174 -0.14(-0.60%)
Dec 31, 2009 23.39 23.39 23.39 0 +0.01(+0.04%)
Dec 30, 2009 23.40 23.40 23.25 23.38 270,495 -0.02(-0.09%)
Dec 29, 2009 23.25 23.51 22.82 23.40 524,973 +0.25(+1.08%)
Dec 24, 2009 22.67 23.16 22.67 23.15 319,518 +0.38(+1.67%)
Dec 23, 2009 22.76 22.98 22.72 22.77 603,149 -0.12(-0.52%)
Dec 22, 2009 22.93 22.97 22.65 22.89 1,054,153 +0.14(+0.62%)
Dec 21, 2009 22.95 22.99 22.75 22.75 767,916 +0.43(+1.93%)
Dec 18, 2009 22.87 23.03 22.32 22.32 2,411,958 -0.65(-2.83%)
Dec 17, 2009 23.27 23.29 22.87 22.97 700,701 -0.44(-1.88%)
Dec 16, 2009 23.40 23.65 23.16 23.41 547,399 +0.30(+1.30%)
Dec 15, 2009 23.07 23.20 22.75 23.11 915,986 -0.01(-0.04%)
Dec 14, 2009 22.75 23.17 22.96 23.12 316,491 +0.37(+1.63%)
Dec 11, 2009 22.26 22.75 22.26 22.75 749,170 +0.30(+1.34%)
Dec 10, 2009 22.15 22.50 22.15 22.45 437,935 +0.15(+0.67%)
Dec 09, 2009 22.57 22.57 22.10 22.30 440,289 -0.14(-0.62%)
Dec 08, 2009 22.57 22.60 22.27 22.44 496,712 -0.31(-1.36%)
Dec 07, 2009 22.75 22.91 22.68 22.75 887,657 +0.11(+0.49%)
Dec 04, 2009 22.70 22.94 22.43 22.64 729,720 +0.13(+0.58%)
Dec 03, 2009 22.78 22.92 22.46 22.51 534,525 -0.24(-1.05%)
Dec 02, 2009 22.69 22.87 22.44 22.75 612,214 +0.06(+0.26%)
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.