Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.58 31.61 31.27 31.47 3,497,981 +0.12(+0.37%)
Feb 25, 2010 31.19 31.39 30.99 31.35 3,412,076 -0.05(-0.17%)
Feb 24, 2010 31.64 31.96 31.25 31.40 3,886,363 -0.20(-0.63%)
Feb 23, 2010 31.70 31.80 31.39 31.60 3,912,147 -0.08(-0.25%)
Feb 22, 2010 31.85 31.96 31.61 31.68 4,299,866 -0.20(-0.64%)
Feb 19, 2010 31.72 32.00 31.69 31.88 3,312,281 +0.11(+0.36%)
Feb 18, 2010 31.67 31.84 31.63 31.77 2,434,102 +0.02(+0.06%)
Feb 17, 2010 31.50 31.75 31.43 31.75 3,845,252 +0.23(+0.72%)
Feb 16, 2010 31.52 31.57 31.11 31.52 4,256,471 +0.16(+0.50%)
Feb 12, 2010 31.40 31.37 31.37 31.37 5,304,266 -0.17(-0.53%)
Feb 11, 2010 31.41 31.56 31.12 31.54 3,201,683 +0.17(+0.55%)
Feb 10, 2010 31.49 31.54 31.30 31.36 3,340,141 -0.10(-0.30%)
Feb 09, 2010 31.34 31.69 31.25 31.46 3,658,347 +0.29(+0.92%)
Feb 08, 2010 31.66 31.66 31.16 31.17 3,508,025 -0.43(-1.35%)
Feb 05, 2010 31.28 31.78 31.20 31.60 7,446,617 +0.19(+0.59%)
Feb 04, 2010 32.26 32.62 31.41 31.41 10,849,134 -1.67(-5.04%)
Feb 03, 2010 33.14 33.21 32.93 33.08 4,733,660 -0.10(-0.31%)
Feb 02, 2010 32.71 33.20 32.63 33.18 5,457,846 +0.52(+1.58%)
Feb 01, 2010 32.84 32.89 32.57 32.66 5,654,398 +0.05(+0.15%)
Jan 29, 2010 32.95 32.95 32.53 32.62 5,563,331 -0.23(-0.71%)
Jan 28, 2010 32.98 33.23 32.45 32.85 4,064,144 -0.14(-0.44%)
Jan 27, 2010 32.82 33.13 32.78 32.99 5,814,095 +0.12(+0.36%)
Jan 26, 2010 32.40 32.88 32.26 32.87 4,848,770 +0.41(+1.26%)
Jan 25, 2010 32.63 32.71 32.44 32.47 3,904,011 -0.10(-0.31%)
Jan 22, 2010 31.93 32.73 31.91 32.57 8,062,301 +0.54(+1.68%)
Jan 21, 2010 32.35 32.64 31.86 32.03 4,006,232 -0.26(-0.80%)
Jan 20, 2010 32.54 32.62 32.06 32.29 3,119,479 -0.38(-1.16%)
Jan 19, 2010 32.53 32.72 32.53 32.66 2,398,019 +0.10(+0.29%)
Jan 15, 2010 32.66 32.57 32.57 32.57 6,306,387 +0.29(+0.91%)
Jan 14, 2010 32.27 32.43 32.12 32.27 2,733,584 +0.08(+0.24%)
Jan 13, 2010 32.04 32.36 32.04 32.20 2,344,641 +0.20(+0.62%)
Jan 12, 2010 31.86 32.15 31.85 32.00 2,442,258 -0.01(-0.04%)
Jan 11, 2010 32.07 32.20 31.78 32.01 1,574,427 +0.02(+0.06%)
Jan 08, 2010 31.94 31.99 31.76 31.99 2,240,180 -0.06(-0.19%)
Jan 07, 2010 31.63 32.08 31.58 32.05 2,974,719 +0.31(+0.98%)
Jan 06, 2010 31.66 31.85 31.52 31.74 2,493,208 +0.01(+0.02%)
Jan 05, 2010 31.64 31.75 31.49 31.73 2,456,072 +0.07(+0.23%)
Jan 04, 2010 31.95 32.11 31.51 31.66 4,586,725 -0.22(-0.70%)
Dec 31, 2009 32.34 31.88 31.88 31.88 1,231,711 -0.47(-1.46%)
Dec 30, 2009 32.33 32.42 32.18 32.36 1,348,129 +0.01(+0.02%)
Dec 29, 2009 32.35 32.41 32.26 32.35 1,782,704 +0.01(+0.04%)
Dec 28, 2009 32.31 32.35 32.19 32.34 1,070,569 -0.02(-0.07%)
Dec 24, 2009 32.05 32.37 31.97 32.36 1,727,113 +0.42(+1.31%)
Dec 23, 2009 31.85 32.06 31.76 31.94 2,595,761 +0.28(+0.87%)
Dec 22, 2009 31.37 31.70 31.21 31.67 1,781,180 +0.40(+1.28%)
Dec 21, 2009 31.33 31.45 31.23 31.27 2,614,436 -0.06(-0.19%)
Dec 18, 2009 31.31 31.46 30.90 31.33 5,305,020 +0.08(+0.25%)
Dec 17, 2009 31.61 31.61 31.21 31.25 2,609,242 -0.40(-1.27%)
Dec 16, 2009 31.89 32.12 31.55 31.65 2,625,460 -0.19(-0.58%)
Dec 15, 2009 32.15 32.15 31.81 31.84 3,400,011 -0.27(-0.84%)
Dec 14, 2009 32.21 32.23 32.09 32.11 2,548,152 -0.08(-0.24%)
Dec 11, 2009 31.77 32.35 31.77 32.18 3,692,708 +0.43(+1.34%)
Dec 10, 2009 31.75 31.85 31.69 31.76 3,205,655 +0.11(+0.36%)
Dec 09, 2009 31.55 31.74 31.49 31.64 3,177,656 +0.11(+0.34%)
Dec 08, 2009 31.64 31.69 31.21 31.54 3,860,718 -0.16(-0.51%)
Dec 07, 2009 31.81 31.87 31.63 31.70 2,477,080 -0.04(-0.13%)
Dec 04, 2009 31.73 31.87 31.52 31.74 2,220,747 +0.14(+0.44%)
Dec 03, 2009 31.76 31.82 31.51 31.60 3,593,541 -0.16(-0.51%)
Dec 02, 2009 31.66 31.99 31.63 31.76 3,614,141 +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.