Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 32.20 32.29 31.91 32.03 681,540 -0.05(-0.17%)
Feb 25, 2010 31.98 32.17 31.83 32.09 883,915 -0.19(-0.60%)
Feb 24, 2010 32.10 32.43 32.09 32.28 881,612 +0.19(+0.58%)
Feb 23, 2010 32.41 32.59 32.06 32.09 981,158 -0.33(-1.01%)
Feb 22, 2010 32.54 32.63 32.25 32.42 869,900 +0.05(+0.17%)
Feb 19, 2010 32.46 32.71 31.81 32.37 1,869,349 -0.55(-1.67%)
Feb 18, 2010 33.23 33.26 32.61 32.92 2,417,720 +1.29(+4.08%)
Feb 17, 2010 31.36 31.74 31.36 31.63 941,044 +0.26(+0.82%)
Feb 16, 2010 30.99 31.40 30.85 31.37 908,378 +0.47(+1.51%)
Feb 12, 2010 30.77 30.90 30.90 30.90 2,722,337 -0.11(-0.35%)
Feb 11, 2010 30.79 31.01 30.46 31.01 409,292 +0.14(+0.45%)
Feb 10, 2010 30.73 30.94 30.47 30.87 614,689 +0.30(+0.97%)
Feb 09, 2010 30.40 30.75 30.29 30.58 453,586 +0.30(+0.98%)
Feb 08, 2010 30.47 30.50 30.26 30.28 554,999 -0.11(-0.36%)
Feb 05, 2010 30.31 30.43 30.08 30.39 673,287 +0.14(+0.46%)
Feb 04, 2010 30.58 30.67 30.22 30.25 594,099 -0.48(-1.57%)
Feb 03, 2010 30.74 30.86 30.58 30.73 487,175 -0.16(-0.50%)
Feb 02, 2010 30.44 30.90 30.43 30.89 647,173 +0.39(+1.29%)
Feb 01, 2010 30.28 30.53 30.10 30.49 801,762 +0.34(+1.12%)
Jan 29, 2010 30.26 30.37 30.03 30.15 640,574 +0.02(+0.08%)
Jan 28, 2010 30.25 30.29 29.92 30.13 573,396 -0.19(-0.64%)
Jan 27, 2010 30.22 30.38 30.07 30.33 507,451 +0.21(+0.70%)
Jan 26, 2010 30.08 30.19 29.80 30.12 373,618 +0.04(+0.13%)
Jan 25, 2010 30.20 30.38 29.94 30.08 604,599 -0.02(-0.05%)
Jan 22, 2010 30.06 30.29 30.00 30.09 622,609 +0.04(+0.13%)
Jan 21, 2010 30.08 30.38 29.80 30.05 842,333 +0.05(+0.18%)
Jan 20, 2010 29.91 30.01 29.66 30.00 375,023 -0.29(-0.95%)
Jan 19, 2010 30.09 30.36 29.97 30.29 559,822 +0.24(+0.80%)
Jan 15, 2010 30.19 30.05 30.05 30.05 1,607,837 -0.16(-0.52%)
Jan 14, 2010 30.13 30.22 29.88 30.20 458,734 +0.01(+0.03%)
Jan 13, 2010 30.12 30.38 30.06 30.19 412,375 +0.16(+0.55%)
Jan 12, 2010 29.71 30.10 29.61 30.03 405,070 +0.30(+1.00%)
Jan 11, 2010 29.66 29.85 29.61 29.73 418,558 +0.05(+0.18%)
Jan 08, 2010 29.53 29.78 29.45 29.68 416,685 +0.02(+0.08%)
Jan 07, 2010 29.88 29.88 29.43 29.66 714,557 -0.16(-0.55%)
Jan 06, 2010 30.08 30.21 29.73 29.82 828,692 -0.16(-0.55%)
Jan 05, 2010 29.85 29.99 29.62 29.98 594,970 +0.16(+0.52%)
Jan 04, 2010 30.01 30.05 29.69 29.83 867,889 -0.13(-0.44%)
Dec 31, 2009 30.16 29.96 29.96 29.96 1,188,423 -0.23(-0.75%)
Dec 30, 2009 30.19 30.33 30.08 30.19 329,799 -0.07(-0.23%)
Dec 29, 2009 30.27 30.34 30.18 30.26 424,037 -0.02(-0.05%)
Dec 28, 2009 30.31 30.31 30.17 30.27 424,359 +0.06(+0.21%)
Dec 24, 2009 29.73 30.30 29.69 30.21 350,079 +0.56(+1.89%)
Dec 23, 2009 29.63 29.83 29.61 29.65 629,948 -0.01(-0.03%)
Dec 22, 2009 29.41 29.69 29.41 29.66 674,918 +0.22(+0.74%)
Dec 21, 2009 29.32 29.72 29.32 29.44 458,934 +0.05(+0.16%)
Dec 18, 2009 29.43 29.43 29.14 29.39 783,792 +0.11(+0.37%)
Dec 17, 2009 29.59 29.59 29.23 29.28 520,034 -0.25(-0.84%)
Dec 16, 2009 29.70 29.90 29.49 29.53 582,672 -0.06(-0.21%)
Dec 15, 2009 29.76 29.77 29.51 29.59 745,465 -0.26(-0.86%)
Dec 14, 2009 29.85 29.87 29.73 29.85 668,584 -0.22(-0.73%)
Dec 11, 2009 30.01 30.36 29.97 30.07 504,002 +0.06(+0.21%)
Dec 10, 2009 30.07 30.28 29.96 30.01 553,787 +0.09(+0.31%)
Dec 09, 2009 30.07 30.07 29.69 29.91 761,152 -0.10(-0.34%)
Dec 08, 2009 30.37 30.47 29.89 30.01 1,206,961 -0.36(-1.18%)
Dec 07, 2009 29.94 30.53 29.88 30.37 1,658,822 +0.44(+1.48%)
Dec 04, 2009 29.75 29.97 29.57 29.93 697,454 +0.25(+0.84%)
Dec 03, 2009 29.78 29.94 29.64 29.68 664,294 -0.11(-0.37%)
Dec 02, 2009 29.75 29.98 29.66 29.79 965,774 -0.02(-0.05%)
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.