Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.24 27.67 27.00 27.21 5,516,956 +0.02(+0.07%)
Feb 25, 2010 26.55 27.23 26.28 27.19 7,992,824 +0.37(+1.39%)
Feb 24, 2010 26.36 26.85 26.09 26.82 5,224,940 +0.53(+2.00%)
Feb 23, 2010 26.44 26.54 25.94 26.30 5,472,025 -0.34(-1.26%)
Feb 22, 2010 26.02 27.14 25.95 26.63 9,669,870 +0.38(+1.45%)
Feb 19, 2010 26.70 26.90 26.19 26.25 5,908,412 -0.73(-2.72%)
Feb 18, 2010 26.46 27.13 26.45 26.99 5,249,591 +0.12(+0.44%)
Feb 17, 2010 26.19 27.22 26.16 26.87 8,287,560 +0.78(+2.99%)
Feb 16, 2010 26.21 26.31 25.53 26.09 5,661,823 +0.11(+0.42%)
Feb 12, 2010 25.91 25.98 25.98 25.98 6,101,662 -0.20(-0.76%)
Feb 11, 2010 26.00 26.22 25.68 26.18 4,314,941 +0.18(+0.70%)
Feb 10, 2010 26.16 26.38 25.35 26.00 9,615,547 -0.29(-1.10%)
Feb 09, 2010 26.83 26.95 25.41 26.29 10,977,888 -0.53(-1.96%)
Feb 08, 2010 27.30 27.52 26.47 26.81 5,945,815 -0.05(-0.20%)
Feb 05, 2010 26.11 27.57 26.09 26.87 14,052,854 +0.34(+1.30%)
Feb 04, 2010 27.32 27.43 26.47 26.52 6,731,676 -1.00(-3.63%)
Feb 03, 2010 27.33 27.66 26.80 27.52 6,110,964 +0.05(+0.17%)
Feb 02, 2010 26.96 27.57 26.77 27.48 5,831,477 +0.72(+2.68%)
Feb 01, 2010 27.30 27.58 26.54 26.76 7,854,943 -0.44(-1.60%)
Jan 29, 2010 27.71 27.71 27.03 27.19 6,484,086 -0.35(-1.28%)
Jan 28, 2010 27.61 28.17 27.31 27.55 7,301,680 -0.06(-0.23%)
Jan 27, 2010 27.48 28.20 27.28 27.61 6,893,199 -0.06(-0.23%)
Jan 26, 2010 27.98 27.98 27.38 27.68 8,350,213 -0.43(-1.52%)
Jan 25, 2010 28.79 28.85 27.99 28.10 5,985,976 -0.30(-1.05%)
Jan 22, 2010 28.75 29.32 28.28 28.40 7,714,458 -0.53(-1.82%)
Jan 21, 2010 29.56 29.74 28.63 28.93 8,637,630 -0.54(-1.85%)
Jan 20, 2010 30.03 30.53 29.11 29.47 12,130,055 -0.16(-0.55%)
Jan 19, 2010 29.31 30.17 29.22 29.64 14,375,079 +1.18(+4.15%)
Jan 15, 2010 28.36 28.46 28.46 28.46 10,793,130 -0.05(-0.16%)
Jan 14, 2010 27.61 28.53 27.59 28.50 7,306,969 +0.60(+2.15%)
Jan 13, 2010 27.68 28.21 26.88 27.90 11,534,393 +0.13(+0.46%)
Jan 12, 2010 29.61 29.73 27.50 27.78 21,536,638 -1.93(-6.51%)
Jan 11, 2010 29.74 30.13 29.58 29.71 4,049,063 +0.04(+0.12%)
Jan 08, 2010 30.25 30.28 29.53 29.67 5,759,910 -0.66(-2.18%)
Jan 07, 2010 28.95 30.44 28.81 30.33 6,812,517 +0.93(+3.18%)
Jan 06, 2010 29.49 29.72 29.26 29.40 4,742,197 -0.12(-0.40%)
Jan 05, 2010 29.89 30.03 29.27 29.52 5,040,313 -0.43(-1.42%)
Jan 04, 2010 29.09 30.02 28.92 29.94 6,250,087 +1.18(+4.10%)
Dec 31, 2009 29.15 28.76 28.76 28.76 2,762,973 -0.41(-1.40%)
Dec 30, 2009 29.41 29.72 28.98 29.17 6,883,394 -0.64(-2.16%)
Dec 29, 2009 30.27 30.56 29.65 29.82 4,165,900 -0.53(-1.73%)
Dec 28, 2009 30.74 30.87 30.13 30.34 2,645,448 -0.31(-1.01%)
Dec 24, 2009 30.95 31.03 30.27 30.65 2,392,761 +0.02(+0.06%)
Dec 23, 2009 30.95 31.16 30.57 30.63 4,295,703 -0.15(-0.50%)
Dec 22, 2009 30.92 31.25 30.75 30.79 5,086,509 -0.34(-1.08%)
Dec 21, 2009 29.62 31.68 29.62 31.12 12,270,898 +1.62(+5.51%)
Dec 18, 2009 29.90 29.94 29.36 29.50 7,511,627 -0.24(-0.79%)
Dec 17, 2009 30.45 30.45 29.19 29.74 8,650,886 -0.65(-2.15%)
Dec 16, 2009 30.43 31.02 30.10 30.39 7,679,296 +0.22(+0.72%)
Dec 15, 2009 29.15 30.30 29.15 30.17 7,544,594 +0.77(+2.62%)
Dec 14, 2009 29.55 29.69 29.32 29.40 7,574,877 +0.58(+2.02%)
Dec 11, 2009 28.72 29.54 28.72 28.82 6,512,200 -0.25(-0.87%)
Dec 10, 2009 27.76 29.21 27.76 29.07 10,916,570 +0.99(+3.52%)
Dec 09, 2009 28.06 28.37 27.40 28.08 8,375,586 +0.44(+1.58%)
Dec 08, 2009 26.89 27.92 26.78 27.65 7,606,056 +0.53(+1.94%)
Dec 07, 2009 26.31 27.60 26.18 27.12 6,931,491 +0.83(+3.14%)
Dec 04, 2009 26.31 27.06 26.10 26.30 6,893,813 +0.30(+1.15%)
Dec 03, 2009 27.04 27.20 25.94 26.00 4,947,738 -1.01(-3.73%)
Dec 02, 2009 27.12 27.14 26.71 27.00 3,970,658 -0.05(-0.20%)
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.