Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.80 33.84 33.47 33.62 2,635,107 -0.06(-0.18%)
Feb 25, 2010 33.54 33.74 33.15 33.68 2,476,489 -0.23(-0.68%)
Feb 24, 2010 33.84 33.94 33.30 33.91 3,935,199 +0.19(+0.56%)
Feb 23, 2010 33.59 33.80 33.39 33.72 3,124,035 +0.07(+0.21%)
Feb 22, 2010 34.18 34.18 33.64 33.65 2,929,770 -0.32(-0.94%)
Feb 19, 2010 33.41 34.13 33.28 33.97 3,854,258 +0.45(+1.34%)
Feb 18, 2010 33.47 33.71 33.46 33.52 3,834,743 -0.03(-0.09%)
Feb 17, 2010 33.83 33.87 33.50 33.55 2,145,224 -0.15(-0.45%)
Feb 16, 2010 33.02 33.71 32.80 33.70 3,134,176 +0.75(+2.28%)
Feb 12, 2010 32.94 32.95 32.95 32.95 3,188,400 -0.13(-0.39%)
Feb 11, 2010 32.96 33.13 32.75 33.08 3,055,501 +0.06(+0.18%)
Feb 10, 2010 33.19 33.22 32.71 33.02 2,619,192 -0.18(-0.54%)
Feb 09, 2010 33.05 33.54 33.03 33.20 3,414,755 +0.38(+1.16%)
Feb 08, 2010 33.34 33.34 32.77 32.82 3,219,812 -0.82(-2.44%)
Feb 05, 2010 33.69 33.86 33.05 33.64 4,443,945 -0.11(-0.33%)
Feb 04, 2010 34.52 34.65 33.72 33.75 3,442,933 -0.95(-2.74%)
Feb 03, 2010 34.97 34.97 34.55 34.70 5,341,060 -0.36(-1.03%)
Feb 02, 2010 34.69 35.11 34.35 35.06 2,912,421 +0.64(+1.86%)
Feb 01, 2010 34.81 34.91 34.22 34.42 5,116,947 -0.23(-0.66%)
Jan 29, 2010 35.14 35.30 34.62 34.65 3,931,846 -0.41(-1.17%)
Jan 28, 2010 35.58 35.73 35.06 35.06 3,974,245 -0.47(-1.32%)
Jan 27, 2010 35.54 35.94 35.05 35.53 3,908,441 -0.08(-0.22%)
Jan 26, 2010 35.55 35.80 35.47 35.61 3,542,603 -0.01(-0.03%)
Jan 25, 2010 35.67 35.85 35.20 35.62 2,515,924 +0.20(+0.56%)
Jan 22, 2010 36.17 36.19 35.42 35.42 4,206,270 -0.69(-1.91%)
Jan 21, 2010 36.73 36.86 36.00 36.11 4,413,180 -0.41(-1.12%)
Jan 20, 2010 36.30 36.55 36.02 36.52 4,945,509 +0.08(+0.22%)
Jan 19, 2010 35.83 36.48 35.83 36.44 4,263,374 +0.43(+1.19%)
Jan 15, 2010 35.97 36.01 36.01 36.01 4,896,100 -0.19(-0.52%)
Jan 14, 2010 36.10 36.25 35.90 36.20 3,117,720 +0.14(+0.39%)
Jan 13, 2010 35.58 36.11 35.58 36.06 2,729,733 +0.44(+1.24%)
Jan 12, 2010 35.79 35.87 35.57 35.62 2,834,363 -0.36(-1.00%)
Jan 11, 2010 35.78 36.10 35.61 35.98 3,992,856 +0.37(+1.04%)
Jan 08, 2010 35.18 35.81 34.93 35.61 3,980,508 +0.42(+1.19%)
Jan 07, 2010 34.78 35.31 34.69 35.19 3,581,131 +0.30(+0.86%)
Jan 06, 2010 34.56 35.10 34.46 34.89 3,157,312 +0.35(+1.01%)
Jan 05, 2010 34.98 35.12 34.36 34.54 5,112,310 -0.40(-1.14%)
Jan 04, 2010 35.10 36.00 34.80 34.94 4,076,546 +0.15(+0.43%)
Dec 31, 2009 35.37 34.79 34.79 34.79 1,486,200 -0.47(-1.33%)
Dec 30, 2009 35.12 35.39 35.07 35.26 1,497,526 -0.06(-0.17%)
Dec 29, 2009 34.95 35.38 34.95 35.32 1,936,175 +0.29(+0.83%)
Dec 28, 2009 35.18 35.24 34.88 35.03 1,869,647 -0.09(-0.26%)
Dec 24, 2009 34.67 35.18 34.67 35.12 963,800 +0.39(+1.12%)
Dec 23, 2009 34.93 35.13 34.51 34.73 3,661,976 -0.11(-0.32%)
Dec 22, 2009 35.26 35.41 34.79 34.84 2,732,347 -0.49(-1.38%)
Dec 21, 2009 35.26 35.45 35.10 35.33 2,117,911 +0.25(+0.71%)
Dec 18, 2009 34.84 35.23 34.66 35.08 4,547,934 +0.26(+0.75%)
Dec 17, 2009 34.95 35.15 34.72 34.82 2,795,309 -0.37(-1.05%)
Dec 16, 2009 35.35 35.37 35.06 35.19 4,030,625 +0.13(+0.37%)
Dec 15, 2009 35.18 35.40 34.68 35.06 4,480,354 -0.35(-0.99%)
Dec 14, 2009 35.55 35.55 35.29 35.41 9,482,851 -0.17(-0.48%)
Dec 11, 2009 35.24 35.58 34.90 35.58 5,486,360 +0.66(+1.89%)
Dec 10, 2009 34.86 35.39 34.72 34.92 4,847,359 +0.28(+0.81%)
Dec 09, 2009 34.30 34.65 34.28 34.64 4,756,190 +0.31(+0.90%)
Dec 08, 2009 34.24 34.47 33.99 34.33 3,788,558 +0.08(+0.23%)
Dec 07, 2009 33.82 34.42 33.80 34.25 4,013,730 +0.46(+1.36%)
Dec 04, 2009 34.23 34.53 33.25 33.79 6,816,672 -0.26(-0.76%)
Dec 03, 2009 34.08 34.35 33.73 34.05 4,228,698 +0.11(+0.32%)
Dec 02, 2009 33.09 34.02 33.03 33.94 6,128,965 +0.90(+2.72%)
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.