Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.39 21.43 21.25 21.32 12,478,392 +0.01(+0.06%)
Feb 25, 2010 21.19 21.36 20.93 21.31 14,140,668 -0.11(-0.50%)
Feb 24, 2010 21.55 21.65 21.19 21.41 16,209,752 -0.12(-0.54%)
Feb 23, 2010 21.75 21.90 21.51 21.53 19,128,816 -0.20(-0.91%)
Feb 22, 2010 21.76 21.94 21.70 21.73 11,572,504 +0.03(+0.12%)
Feb 19, 2010 21.50 21.75 21.37 21.70 13,673,440 -0.04(-0.17%)
Feb 18, 2010 21.50 21.86 21.50 21.74 15,288,864 +0.13(+0.62%)
Feb 17, 2010 21.50 21.62 21.44 21.61 14,976,432 +0.14(+0.63%)
Feb 16, 2010 21.31 21.49 21.30 21.47 16,065,216 +0.27(+1.30%)
Feb 12, 2010 21.12 21.20 21.20 21.20 88,459,200 -0.09(-0.42%)
Feb 11, 2010 20.95 21.30 20.82 21.29 18,044,740 +0.38(+1.79%)
Feb 10, 2010 20.87 20.98 20.72 20.91 14,573,224 +0.09(+0.44%)
Feb 09, 2010 20.92 21.03 20.67 20.82 17,967,780 +0.02(+0.11%)
Feb 08, 2010 20.73 21.09 20.64 20.79 23,966,456 +0.15(+0.74%)
Feb 05, 2010 20.83 20.96 20.14 20.64 38,695,172 -0.12(-0.59%)
Feb 04, 2010 21.31 21.55 20.70 20.76 66,489,444 -0.12(-0.56%)
Feb 03, 2010 21.06 21.12 20.52 20.88 32,058,652 -0.12(-0.58%)
Feb 02, 2010 21.07 21.12 20.88 21.00 14,441,332 -0.09(-0.41%)
Feb 01, 2010 20.57 21.19 20.55 21.09 16,097,724 +0.58(+2.83%)
Jan 29, 2010 20.65 21.25 20.47 20.51 20,284,572 -0.16(-0.75%)
Jan 28, 2010 21.09 21.12 20.35 20.66 13,070,556 -0.32(-1.50%)
Jan 27, 2010 20.22 21.03 20.15 20.98 19,335,044 +0.69(+3.40%)
Jan 26, 2010 20.34 20.64 20.25 20.29 12,436,960 -0.22(-1.07%)
Jan 25, 2010 20.85 20.95 20.35 20.51 16,146,960 -0.18(-0.85%)
Jan 22, 2010 21.01 21.10 20.41 20.68 29,782,272 -0.43(-2.04%)
Jan 21, 2010 21.86 21.98 21.03 21.11 28,140,420 -0.74(-3.40%)
Jan 20, 2010 21.92 21.93 21.58 21.86 12,771,140 -0.11(-0.49%)
Jan 19, 2010 21.54 22.10 21.42 21.96 15,239,420 +0.43(+1.99%)
Jan 15, 2010 21.87 21.54 21.54 21.54 85,180,800 -0.33(-1.49%)
Jan 14, 2010 21.74 21.88 21.62 21.86 18,382,192 +0.08(+0.34%)
Jan 13, 2010 21.61 21.80 21.49 21.79 13,428,424 +0.20(+0.93%)
Jan 12, 2010 21.64 21.76 21.46 21.58 12,840,568 -0.10(-0.47%)
Jan 11, 2010 21.88 21.99 21.54 21.69 12,911,440 -0.06(-0.29%)
Jan 08, 2010 21.70 21.85 21.56 21.75 11,908,428 +0.06(+0.28%)
Jan 07, 2010 21.49 21.75 21.39 21.69 27,841,040 +0.20(+0.93%)
Jan 06, 2010 21.75 21.77 21.48 21.49 16,253,772 -0.29(-1.34%)
Jan 05, 2010 21.83 21.88 21.50 21.78 25,833,416 -0.25(-1.15%)
Jan 04, 2010 22.00 22.19 21.86 22.04 20,179,776 +0.17(+0.78%)
Dec 31, 2009 22.00 21.86 21.86 21.86 50,574,400 -0.17(-0.77%)
Dec 30, 2009 21.87 22.07 21.87 22.04 12,350,576 +0.03(+0.14%)
Dec 29, 2009 21.66 22.07 21.66 22.00 18,742,984 +0.31(+1.45%)
Dec 28, 2009 21.61 21.75 21.52 21.69 13,439,224 +0.12(+0.54%)
Dec 24, 2009 21.65 21.70 21.45 21.57 6,912,344 +0.04(+0.16%)
Dec 23, 2009 21.61 21.75 21.41 21.54 23,111,732 -0.04(-0.17%)
Dec 22, 2009 21.92 21.99 21.46 21.58 28,816,488 -0.23(-1.05%)
Dec 21, 2009 22.24 22.27 21.66 21.80 44,556,596 -0.44(-1.97%)
Dec 18, 2009 21.85 22.42 21.85 22.24 337,553,268 +0.48(+2.23%)
Dec 17, 2009 21.62 21.85 21.38 21.76 38,240,836 +0.04(+0.21%)
Dec 16, 2009 21.56 21.87 21.46 21.71 33,802,460 +0.18(+0.82%)
Dec 15, 2009 21.06 21.55 20.98 21.54 38,040,632 +0.34(+1.62%)
Dec 14, 2009 20.93 21.20 20.92 21.19 70,498,740 +0.86(+4.22%)
Dec 11, 2009 20.57 20.60 20.29 20.33 11,518,604 -0.25(-1.19%)
Dec 10, 2009 20.47 20.69 20.34 20.58 14,546,816 +0.14(+0.70%)
Dec 09, 2009 19.91 20.48 19.88 20.44 16,743,316 +0.44(+2.20%)
Dec 08, 2009 19.91 20.10 19.89 20.00 10,418,464 +0.01(+0.08%)
Dec 07, 2009 20.07 20.16 19.96 19.98 9,660,676 -0.08(-0.42%)
Dec 04, 2009 20.27 20.40 19.68 20.07 21,865,268 +0.06(+0.30%)
Dec 03, 2009 20.59 20.66 19.98 20.01 19,122,468 -0.55(-2.66%)
Dec 02, 2009 20.76 20.85 20.52 20.55 12,852,804 -0.19(-0.90%)
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.