Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.56 31.59 31.25 31.45 3,499,934 +0.12(+0.37%)
Feb 25, 2010 31.17 31.38 30.97 31.33 3,413,981 -0.05(-0.17%)
Feb 24, 2010 31.63 31.94 31.24 31.39 3,888,532 -0.20(-0.63%)
Feb 23, 2010 31.68 31.78 31.37 31.59 3,914,331 -0.08(-0.25%)
Feb 22, 2010 31.84 31.94 31.59 31.66 4,302,266 -0.20(-0.64%)
Feb 19, 2010 31.70 31.99 31.67 31.87 3,314,130 +0.11(+0.36%)
Feb 18, 2010 31.66 31.82 31.61 31.75 2,435,461 +0.02(+0.06%)
Feb 17, 2010 31.48 31.73 31.42 31.73 3,847,399 +0.23(+0.72%)
Feb 16, 2010 31.51 31.55 31.09 31.51 4,258,846 +0.16(+0.50%)
Feb 12, 2010 31.38 31.35 31.35 31.35 5,307,227 -0.17(-0.53%)
Feb 11, 2010 31.39 31.54 31.11 31.52 3,203,469 +0.17(+0.55%)
Feb 10, 2010 31.48 31.52 31.28 31.35 3,342,005 -0.10(-0.30%)
Feb 09, 2010 31.32 31.67 31.23 31.44 3,660,389 +0.29(+0.92%)
Feb 08, 2010 31.64 31.64 31.14 31.15 3,509,983 -0.43(-1.35%)
Feb 05, 2010 31.26 31.76 31.18 31.58 7,450,774 +0.19(+0.59%)
Feb 04, 2010 32.24 32.60 31.39 31.39 10,855,189 -1.67(-5.04%)
Feb 03, 2010 33.12 33.19 32.91 33.06 4,736,302 -0.10(-0.31%)
Feb 02, 2010 32.69 33.18 32.61 33.16 5,460,892 +0.52(+1.58%)
Feb 01, 2010 32.82 32.87 32.55 32.65 5,657,554 +0.05(+0.15%)
Jan 29, 2010 32.93 32.93 32.51 32.60 5,566,436 -0.23(-0.71%)
Jan 28, 2010 32.96 33.21 32.43 32.83 4,066,412 -0.14(-0.44%)
Jan 27, 2010 32.80 33.11 32.77 32.97 5,817,340 +0.12(+0.36%)
Jan 26, 2010 32.38 32.86 32.24 32.85 4,851,476 +0.41(+1.26%)
Jan 25, 2010 32.61 32.69 32.42 32.45 3,906,190 -0.10(-0.31%)
Jan 22, 2010 31.91 32.71 31.89 32.55 8,066,801 +0.54(+1.68%)
Jan 21, 2010 32.33 32.62 31.84 32.01 4,008,468 -0.26(-0.80%)
Jan 20, 2010 32.53 32.60 32.05 32.27 3,121,220 -0.38(-1.16%)
Jan 19, 2010 32.51 32.71 32.51 32.65 2,399,357 +0.10(+0.29%)
Jan 15, 2010 32.65 32.55 32.55 32.55 6,309,907 +0.29(+0.91%)
Jan 14, 2010 32.26 32.41 32.11 32.26 2,735,110 +0.08(+0.24%)
Jan 13, 2010 32.02 32.34 32.02 32.18 2,345,949 +0.20(+0.62%)
Jan 12, 2010 31.84 32.14 31.83 31.98 2,443,621 -0.01(-0.04%)
Jan 11, 2010 32.05 32.18 31.76 31.99 1,575,306 +0.02(+0.06%)
Jan 08, 2010 31.93 31.97 31.75 31.97 2,241,431 -0.06(-0.19%)
Jan 07, 2010 31.61 32.06 31.57 32.03 2,976,379 +0.31(+0.98%)
Jan 06, 2010 31.64 31.83 31.51 31.72 2,494,600 +0.01(+0.02%)
Jan 05, 2010 31.63 31.73 31.48 31.72 2,457,443 +0.07(+0.23%)
Jan 04, 2010 31.93 32.09 31.49 31.64 4,589,285 -0.22(-0.70%)
Dec 31, 2009 32.32 31.87 31.87 31.87 1,232,398 -0.47(-1.46%)
Dec 30, 2009 32.32 32.41 32.16 32.34 1,348,882 +0.01(+0.02%)
Dec 29, 2009 32.33 32.39 32.24 32.33 1,783,699 +0.01(+0.04%)
Dec 28, 2009 32.29 32.33 32.17 32.32 1,071,166 -0.02(-0.07%)
Dec 24, 2009 32.03 32.35 31.96 32.35 1,728,077 +0.42(+1.31%)
Dec 23, 2009 31.83 32.05 31.75 31.93 2,597,210 +0.28(+0.87%)
Dec 22, 2009 31.35 31.69 31.20 31.65 1,782,174 +0.40(+1.28%)
Dec 21, 2009 31.31 31.44 31.21 31.25 2,615,895 -0.06(-0.19%)
Dec 18, 2009 31.30 31.45 30.88 31.31 5,307,981 +0.08(+0.25%)
Dec 17, 2009 31.60 31.60 31.19 31.23 2,610,698 -0.40(-1.27%)
Dec 16, 2009 31.87 32.11 31.54 31.63 2,626,925 -0.19(-0.58%)
Dec 15, 2009 32.13 32.14 31.79 31.82 3,401,909 -0.27(-0.84%)
Dec 14, 2009 32.20 32.21 32.08 32.09 2,549,574 -0.08(-0.24%)
Dec 11, 2009 31.75 32.33 31.75 32.17 3,694,769 +0.43(+1.34%)
Dec 10, 2009 31.73 31.84 31.67 31.74 3,207,444 +0.11(+0.36%)
Dec 09, 2009 31.54 31.72 31.48 31.63 3,179,429 +0.11(+0.34%)
Dec 08, 2009 31.62 31.67 31.19 31.52 3,862,873 -0.16(-0.51%)
Dec 07, 2009 31.79 31.85 31.61 31.68 2,478,463 -0.04(-0.13%)
Dec 04, 2009 31.71 31.85 31.51 31.72 2,221,986 +0.14(+0.44%)
Dec 03, 2009 31.74 31.80 31.50 31.59 3,595,547 -0.16(-0.51%)
Dec 02, 2009 31.64 31.97 31.61 31.75 3,616,158 +0.02(+0.06%)
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.