Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.12 31.37 30.95 30.95 5,686,646 -0.15(-0.48%)
Feb 25, 2010 29.33 31.31 29.33 31.10 17,912,548 +1.43(+4.83%)
Feb 24, 2010 29.41 29.71 29.04 29.66 7,832,462 +0.38(+1.30%)
Feb 23, 2010 29.05 29.63 28.97 29.28 5,085,295 -0.12(-0.39%)
Feb 22, 2010 29.77 29.77 29.36 29.40 5,188,351 -0.35(-1.18%)
Feb 19, 2010 29.51 29.86 29.50 29.75 4,397,021 +0.22(+0.74%)
Feb 18, 2010 29.34 29.61 29.07 29.53 4,732,159 +0.09(+0.29%)
Feb 17, 2010 29.27 29.51 29.20 29.45 3,830,496 +0.32(+1.11%)
Feb 16, 2010 28.82 29.17 28.70 29.12 4,539,115 +0.47(+1.65%)
Feb 12, 2010 28.20 28.65 28.65 28.65 5,176,817 +0.22(+0.79%)
Feb 11, 2010 28.46 28.63 28.24 28.43 6,548,524 -0.15(-0.52%)
Feb 10, 2010 28.67 28.90 28.44 28.58 5,658,273 -0.09(-0.30%)
Feb 09, 2010 28.59 28.86 28.29 28.66 7,912,625 +0.37(+1.32%)
Feb 08, 2010 28.37 28.73 28.08 28.29 7,778,951 -0.07(-0.24%)
Feb 05, 2010 28.84 28.95 27.83 28.36 10,787,709 -0.43(-1.50%)
Feb 04, 2010 29.73 29.87 28.74 28.79 12,003,843 -1.19(-3.97%)
Feb 03, 2010 29.85 30.09 29.57 29.98 8,120,606 +0.13(+0.42%)
Feb 02, 2010 29.36 29.99 29.36 29.85 6,920,164 +0.63(+2.16%)
Feb 01, 2010 29.10 29.30 28.86 29.22 5,137,712 +0.26(+0.89%)
Jan 29, 2010 29.18 29.51 28.94 28.96 6,731,556 -0.09(-0.32%)
Jan 28, 2010 29.19 29.35 28.96 29.05 9,381,777 +0.01(+0.04%)
Jan 27, 2010 28.86 29.23 28.76 29.04 6,875,241 +0.15(+0.52%)
Jan 26, 2010 28.87 29.35 28.67 28.89 6,746,417 -0.02(-0.08%)
Jan 25, 2010 29.27 29.36 28.70 28.92 6,392,901 -0.09(-0.32%)
Jan 22, 2010 29.45 29.95 28.94 29.01 9,375,829 -0.47(-1.60%)
Jan 21, 2010 29.69 30.19 29.22 29.48 9,005,634 -0.13(-0.45%)
Jan 20, 2010 29.84 29.95 29.40 29.61 6,608,323 -0.39(-1.30%)
Jan 19, 2010 29.54 30.05 29.44 30.00 12,951,041 +0.39(+1.30%)
Jan 15, 2010 29.66 29.62 29.62 29.62 7,205,038 -0.10(-0.35%)
Jan 14, 2010 29.72 29.84 29.54 29.72 6,622,759 -0.29(-0.98%)
Jan 13, 2010 29.71 30.10 29.68 30.01 6,080,812 +0.36(+1.22%)
Jan 12, 2010 30.18 30.19 29.24 29.65 9,241,716 -0.68(-2.24%)
Jan 11, 2010 30.50 30.60 29.95 30.33 4,303,469 -0.05(-0.15%)
Jan 08, 2010 30.73 30.73 30.19 30.38 5,979,321 -0.36(-1.18%)
Jan 07, 2010 31.39 31.39 30.06 30.74 14,487,703 -0.72(-2.30%)
Jan 06, 2010 31.15 31.64 31.00 31.46 5,578,748 +0.40(+1.30%)
Jan 05, 2010 30.98 31.16 30.76 31.06 4,416,677 +0.02(+0.07%)
Jan 04, 2010 31.34 31.48 30.99 31.04 5,634,680 +0.03(+0.09%)
Dec 31, 2009 31.77 31.01 31.01 31.01 2,805,109 -0.70(-2.19%)
Dec 30, 2009 31.85 31.92 31.60 31.70 2,462,064 -0.24(-0.76%)
Dec 29, 2009 32.10 32.11 31.68 31.95 3,691,822 +0.06(+0.20%)
Dec 28, 2009 31.53 31.88 31.38 31.88 4,104,153 +0.46(+1.46%)
Dec 24, 2009 31.77 31.81 31.36 31.42 1,314,156 -0.29(-0.91%)
Dec 23, 2009 31.81 32.03 31.52 31.71 3,098,218 +0.00(+0.00%)
Dec 22, 2009 31.62 31.99 31.32 31.71 5,137,492 +0.31(+0.99%)
Dec 21, 2009 30.75 31.46 30.69 31.40 6,335,308 +0.70(+2.29%)
Dec 18, 2009 30.84 30.84 30.04 30.70 7,251,881 +0.09(+0.28%)
Dec 17, 2009 31.01 31.12 30.60 30.61 4,947,194 -0.71(-2.26%)
Dec 16, 2009 31.77 31.80 31.24 31.32 5,055,765 -0.23(-0.73%)
Dec 15, 2009 32.08 32.09 31.50 31.55 6,225,756 -0.75(-2.33%)
Dec 14, 2009 32.18 32.34 32.08 32.30 5,429,355 +0.33(+1.04%)
Dec 11, 2009 31.87 32.05 31.61 31.97 5,676,811 +0.43(+1.37%)
Dec 10, 2009 31.07 31.80 31.07 31.54 8,863,149 +0.67(+2.18%)
Dec 09, 2009 30.96 31.01 30.69 30.87 4,070,198 -0.07(-0.24%)
Dec 08, 2009 31.22 31.38 30.84 30.94 4,377,562 -0.41(-1.30%)
Dec 07, 2009 31.63 31.63 31.08 31.35 7,238,150 +0.47(+1.53%)
Dec 04, 2009 31.62 31.85 30.72 30.88 8,702,550 -0.28(-0.89%)
Dec 03, 2009 30.93 31.81 30.84 31.15 12,138,879 +0.26(+0.84%)
Dec 02, 2009 30.43 31.01 30.27 30.89 6,428,584 +0.44(+1.43%)
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.