Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.95 34.18 33.26 33.78 1,402,209 -0.22(-0.64%)
Feb 25, 2010 32.58 34.10 32.47 34.00 1,749,131 +0.73(+2.19%)
Feb 24, 2010 32.04 33.40 31.75 33.27 2,787,352 +1.60(+5.06%)
Feb 23, 2010 31.51 32.21 31.41 31.67 2,230,846 +0.04(+0.12%)
Feb 22, 2010 32.09 32.13 31.56 31.63 1,662,605 -0.26(-0.80%)
Feb 19, 2010 32.27 32.50 31.81 31.89 1,858,664 -0.40(-1.23%)
Feb 18, 2010 31.67 32.52 31.39 32.28 2,591,816 +0.36(+1.13%)
Feb 17, 2010 30.34 32.11 30.34 31.92 3,067,330 +1.59(+5.25%)
Feb 16, 2010 29.62 30.40 29.34 30.33 2,227,318 +1.09(+3.73%)
Feb 12, 2010 28.18 29.24 29.24 29.24 2,534,215 +0.83(+2.94%)
Feb 11, 2010 28.20 28.54 27.77 28.41 2,579,734 -0.17(-0.59%)
Feb 10, 2010 28.44 29.17 28.07 28.58 1,867,633 +0.07(+0.23%)
Feb 09, 2010 29.13 29.15 28.21 28.51 2,838,031 -0.07(-0.26%)
Feb 08, 2010 29.09 29.44 28.59 28.59 1,872,033 -0.68(-2.33%)
Feb 05, 2010 28.32 29.32 28.20 29.27 2,484,940 +1.07(+3.78%)
Feb 04, 2010 28.85 28.99 28.19 28.20 2,858,949 -1.04(-3.55%)
Feb 03, 2010 29.68 29.84 28.77 29.24 1,305,146 -0.67(-2.25%)
Feb 02, 2010 29.63 30.53 29.16 29.91 2,606,892 +0.52(+1.76%)
Feb 01, 2010 29.08 29.64 28.97 29.39 1,712,537 +0.56(+1.93%)
Jan 29, 2010 29.31 29.77 28.30 28.84 2,290,529 -0.22(-0.77%)
Jan 28, 2010 30.01 30.03 28.70 29.06 1,463,152 -0.79(-2.66%)
Jan 27, 2010 29.18 30.00 28.75 29.86 1,923,901 +0.53(+1.82%)
Jan 26, 2010 30.10 30.45 29.28 29.32 1,583,740 -0.96(-3.18%)
Jan 25, 2010 30.07 30.35 29.15 30.29 1,463,827 +0.79(+2.69%)
Jan 22, 2010 30.21 30.89 29.39 29.49 1,999,202 -0.78(-2.56%)
Jan 21, 2010 31.69 31.78 30.17 30.27 2,286,580 -1.23(-3.92%)
Jan 20, 2010 31.47 32.11 31.32 31.50 2,263,707 -0.41(-1.29%)
Jan 19, 2010 30.65 32.08 30.64 31.91 1,888,231 +1.27(+4.15%)
Jan 15, 2010 31.02 30.64 30.64 30.64 1,462,589 -0.46(-1.47%)
Jan 14, 2010 30.69 31.29 30.27 31.10 1,663,566 +0.26(+0.85%)
Jan 13, 2010 30.16 30.95 29.89 30.84 1,667,758 +0.71(+2.36%)
Jan 12, 2010 30.38 30.82 29.86 30.13 1,829,111 -0.65(-2.13%)
Jan 11, 2010 31.16 31.31 30.66 30.78 1,561,821 +0.08(+0.27%)
Jan 08, 2010 31.40 31.40 30.16 30.70 2,322,707 -0.59(-1.88%)
Jan 07, 2010 31.20 31.49 30.51 31.29 3,089,005 +0.12(+0.39%)
Jan 06, 2010 32.26 32.59 31.03 31.17 2,969,624 -1.02(-3.17%)
Jan 05, 2010 32.28 32.48 31.86 32.18 2,889,358 -0.38(-1.18%)
Jan 04, 2010 34.01 34.69 32.22 32.57 2,826,790 -1.04(-3.09%)
Dec 31, 2009 33.50 33.61 33.61 33.61 2,433,619 +0.13(+0.39%)
Dec 30, 2009 33.90 33.93 33.01 33.47 2,359,283 -0.54(-1.59%)
Dec 29, 2009 35.23 35.57 33.90 34.02 2,333,176 -1.15(-3.27%)
Dec 28, 2009 34.62 35.73 34.58 35.17 2,208,744 +0.58(+1.68%)
Dec 24, 2009 34.03 34.68 33.97 34.59 890,582 +0.47(+1.37%)
Dec 23, 2009 31.98 35.59 31.98 34.12 6,587,084 +2.08(+6.51%)
Dec 22, 2009 31.31 32.05 31.24 32.03 2,040,712 +0.81(+2.60%)
Dec 21, 2009 30.75 31.30 30.71 31.22 1,900,766 +0.48(+1.55%)
Dec 18, 2009 30.05 30.85 30.01 30.74 3,633,717 +0.69(+2.30%)
Dec 17, 2009 29.51 30.18 29.28 30.05 2,066,780 +0.05(+0.16%)
Dec 16, 2009 29.94 30.14 29.64 30.01 1,506,650 +0.37(+1.26%)
Dec 15, 2009 29.67 30.10 29.22 29.63 1,215,801 -0.25(-0.84%)
Dec 14, 2009 29.68 30.01 29.50 29.88 2,082,346 +0.71(+2.44%)
Dec 11, 2009 28.64 29.24 28.14 29.17 1,221,505 +0.92(+3.24%)
Dec 10, 2009 28.13 28.34 27.77 28.26 1,630,938 +0.34(+1.21%)
Dec 09, 2009 27.73 28.19 27.21 27.92 1,475,726 +0.20(+0.71%)
Dec 08, 2009 27.54 28.12 27.35 27.73 1,572,274 -0.01(-0.03%)
Dec 07, 2009 28.22 28.61 27.61 27.73 1,904,713 -0.63(-2.21%)
Dec 04, 2009 28.56 29.29 27.76 28.36 2,919,522 +0.47(+1.68%)
Dec 03, 2009 28.13 28.88 27.75 27.89 2,911,690 -0.05(-0.17%)
Dec 02, 2009 28.08 28.36 27.60 27.94 3,167,042 -0.01(-0.03%)
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.