Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 24.69 25.01 24.62 24.95 13,527,661 +0.15(+0.61%)
Feb 25, 2010 24.56 24.81 24.39 24.80 18,764,216 -0.32(-1.28%)
Feb 24, 2010 25.09 25.27 24.98 25.13 10,709,118 +0.17(+0.67%)
Feb 23, 2010 25.11 25.22 24.91 24.96 14,946,294 -0.48(-1.90%)
Feb 22, 2010 25.59 25.61 25.37 25.44 11,722,826 -0.02(-0.09%)
Feb 19, 2010 25.18 25.51 25.12 25.46 12,905,382 -0.21(-0.80%)
Feb 18, 2010 25.41 25.75 25.41 25.67 9,927,006 +0.23(+0.92%)
Feb 17, 2010 25.62 25.68 25.33 25.44 15,711,786 -0.41(-1.58%)
Feb 16, 2010 25.34 25.93 25.25 25.84 24,917,152 +0.59(+2.34%)
Feb 12, 2010 25.01 25.25 25.25 25.25 14,638,790 -0.06(-0.24%)
Feb 11, 2010 24.89 25.34 24.75 25.31 14,889,982 +0.53(+2.14%)
Feb 10, 2010 24.81 24.91 24.53 24.78 12,119,523 +0.02(+0.07%)
Feb 09, 2010 24.44 24.99 24.36 24.76 17,355,978 +0.50(+2.06%)
Feb 08, 2010 24.32 24.59 24.08 24.26 16,905,358 -0.30(-1.22%)
Feb 05, 2010 24.53 24.62 24.07 24.56 23,959,534 -0.14(-0.56%)
Feb 04, 2010 25.29 25.30 24.68 24.70 18,108,562 -0.82(-3.20%)
Feb 03, 2010 25.57 25.65 25.34 25.52 18,208,082 -0.10(-0.38%)
Feb 02, 2010 25.13 25.73 25.01 25.62 40,210,556 -0.74(-2.79%)
Feb 01, 2010 26.08 26.45 26.08 26.35 13,060,096 +0.43(+1.66%)
Jan 29, 2010 26.37 26.50 25.81 25.92 16,554,705 -1.02(-3.79%)
Jan 28, 2010 26.98 27.01 26.91 26.94 10,982,292 +0.12(+0.46%)
Jan 27, 2010 26.74 26.87 26.53 26.82 13,044,656 -0.20(-0.74%)
Jan 26, 2010 26.77 27.22 26.70 27.02 12,306,622 -0.03(-0.10%)
Jan 25, 2010 27.05 27.16 26.89 27.05 8,744,022 +0.31(+1.18%)
Jan 22, 2010 27.15 27.30 26.68 26.73 15,798,263 -0.79(-2.85%)
Jan 21, 2010 28.15 28.23 27.31 27.52 15,553,457 -0.69(-2.44%)
Jan 20, 2010 28.34 28.38 28.00 28.20 11,714,002 -0.58(-2.02%)
Jan 19, 2010 28.53 28.81 28.53 28.79 10,638,983 +0.31(+1.10%)
Jan 15, 2010 28.46 28.47 28.47 28.47 7,786,470 -0.04(-0.15%)
Jan 14, 2010 28.28 28.52 28.25 28.51 7,210,540 -0.03(-0.11%)
Jan 13, 2010 28.32 28.63 28.18 28.55 12,315,256 +0.14(+0.49%)
Jan 12, 2010 28.11 28.50 28.08 28.41 13,263,425 -0.18(-0.63%)
Jan 11, 2010 28.43 28.62 28.38 28.59 17,810,832 +0.87(+3.15%)
Jan 08, 2010 27.62 27.74 27.56 27.71 8,196,540 +0.06(+0.23%)
Jan 07, 2010 27.68 27.71 27.57 27.65 9,593,228 -0.01(-0.03%)
Jan 06, 2010 27.49 27.68 27.41 27.66 13,482,633 +0.14(+0.52%)
Jan 05, 2010 27.55 27.67 27.40 27.52 8,849,256 +0.19(+0.71%)
Jan 04, 2010 27.39 27.46 27.29 27.32 8,564,488 +0.55(+2.04%)
Dec 31, 2009 27.02 26.78 26.78 26.78 3,285,441 -0.09(-0.33%)
Dec 30, 2009 26.67 26.94 26.65 26.87 4,267,025 +0.05(+0.19%)
Dec 29, 2009 27.06 27.11 26.73 26.81 5,969,653 -0.27(-0.99%)
Dec 28, 2009 27.01 27.09 26.96 27.08 4,915,857 +0.18(+0.67%)
Dec 24, 2009 26.85 27.01 26.83 26.90 3,092,235 +0.15(+0.57%)
Dec 23, 2009 26.79 26.84 26.65 26.75 6,927,103 +0.20(+0.75%)
Dec 22, 2009 26.73 26.73 26.50 26.55 6,903,073 +0.15(+0.56%)
Dec 21, 2009 26.47 26.61 26.36 26.40 7,733,104 +0.45(+1.74%)
Dec 18, 2009 26.11 26.15 25.76 25.95 11,568,855 +0.13(+0.50%)
Dec 17, 2009 25.99 26.03 25.77 25.82 10,025,481 -0.54(-2.03%)
Dec 16, 2009 26.11 26.51 26.11 26.36 9,326,922 +0.29(+1.11%)
Dec 15, 2009 25.91 26.28 25.90 26.07 10,394,467 -0.16(-0.60%)
Dec 14, 2009 26.36 26.40 26.21 26.22 6,898,672 +0.15(+0.57%)
Dec 11, 2009 26.14 26.19 25.96 26.08 7,152,542 +0.03(+0.11%)
Dec 10, 2009 26.10 26.16 25.87 26.05 11,224,522 -0.14(-0.55%)
Dec 09, 2009 26.03 26.19 25.81 26.19 14,152,754 -0.16(-0.60%)
Dec 08, 2009 26.50 26.56 26.25 26.35 11,800,949 -0.52(-1.94%)
Dec 07, 2009 26.63 27.12 26.61 26.87 9,230,253 +0.14(+0.54%)
Dec 04, 2009 27.12 27.17 26.56 26.73 9,446,898 +0.11(+0.42%)
Dec 03, 2009 26.87 27.01 26.62 26.62 11,625,592 -0.47(-1.74%)
Dec 02, 2009 27.04 27.25 26.96 27.09 8,552,232 +0.03(+0.10%)
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.