Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.24 30.50 30.02 30.44 3,178,651 +0.15(+0.50%)
Feb 25, 2010 30.16 30.60 29.52 30.29 6,106,654 -0.54(-1.75%)
Feb 24, 2010 30.42 30.89 30.31 30.83 3,588,653 +0.55(+1.81%)
Feb 23, 2010 30.38 30.50 29.98 30.28 3,934,362 -0.09(-0.30%)
Feb 22, 2010 30.35 30.49 30.22 30.37 2,625,760 +0.05(+0.16%)
Feb 19, 2010 30.75 30.75 30.08 30.32 3,847,288 -0.63(-2.04%)
Feb 18, 2010 30.63 31.02 30.51 30.95 2,534,094 +0.42(+1.38%)
Feb 17, 2010 30.25 30.56 30.12 30.53 2,744,814 +0.38(+1.26%)
Feb 16, 2010 29.37 30.18 29.37 30.15 2,240,575 +0.81(+2.76%)
Feb 12, 2010 29.38 29.34 29.34 29.34 4,734,300 -0.35(-1.18%)
Feb 11, 2010 29.31 29.83 29.17 29.69 2,855,509 +0.37(+1.26%)
Feb 10, 2010 29.51 29.63 29.07 29.32 3,871,577 -0.14(-0.48%)
Feb 09, 2010 29.56 29.69 29.07 29.46 5,389,960 +0.53(+1.83%)
Feb 08, 2010 29.21 29.74 28.90 28.93 5,432,030 -0.31(-1.06%)
Feb 05, 2010 30.20 30.26 28.76 29.24 8,458,307 -1.06(-3.50%)
Feb 04, 2010 32.08 32.08 30.20 30.30 8,968,546 -2.30(-7.06%)
Feb 03, 2010 32.34 32.64 32.02 32.60 4,131,165 +0.13(+0.40%)
Feb 02, 2010 31.16 32.51 31.16 32.47 5,360,010 +1.44(+4.62%)
Feb 01, 2010 30.46 31.22 30.32 31.04 4,210,001 +0.90(+2.97%)
Jan 29, 2010 31.24 31.26 30.01 30.14 4,714,785 -0.87(-2.81%)
Jan 28, 2010 31.25 31.54 30.86 31.01 2,583,079 -0.11(-0.35%)
Jan 27, 2010 31.16 31.28 30.62 31.12 3,480,126 -0.07(-0.22%)
Jan 26, 2010 31.61 31.63 31.13 31.19 3,842,786 -0.63(-1.98%)
Jan 25, 2010 31.96 32.25 31.75 31.82 2,746,209 -0.02(-0.06%)
Jan 22, 2010 31.94 32.33 31.72 31.84 3,879,310 -0.26(-0.81%)
Jan 21, 2010 32.41 33.17 31.98 32.10 5,146,146 -0.22(-0.68%)
Jan 20, 2010 32.51 32.51 32.07 32.32 4,465,332 -0.48(-1.46%)
Jan 19, 2010 32.28 32.86 32.19 32.80 2,894,827 +0.54(+1.67%)
Jan 15, 2010 32.29 32.26 32.26 32.26 4,559,500 -0.06(-0.19%)
Jan 14, 2010 32.03 32.38 31.86 32.32 3,500,797 +0.33(+1.03%)
Jan 13, 2010 32.24 32.44 31.87 31.99 4,216,050 -0.18(-0.56%)
Jan 12, 2010 30.82 32.20 30.82 32.17 7,839,484 +1.24(+4.01%)
Jan 11, 2010 30.96 31.10 30.19 30.93 8,793,440 -0.54(-1.72%)
Jan 08, 2010 31.28 31.59 30.97 31.47 6,414,095 +0.29(+0.93%)
Jan 07, 2010 31.84 31.86 30.81 31.18 8,024,132 -0.81(-2.53%)
Jan 06, 2010 32.42 32.48 31.97 31.99 4,996,264 -0.26(-0.81%)
Jan 05, 2010 31.90 32.34 31.55 32.25 2,698,134 +0.13(+0.40%)
Jan 04, 2010 31.87 32.28 31.73 32.12 3,256,640 +0.62(+1.97%)
Dec 31, 2009 31.95 31.50 31.50 31.50 2,128,200 -0.32(-1.01%)
Dec 30, 2009 32.08 32.08 31.61 31.82 2,014,918 -0.34(-1.06%)
Dec 29, 2009 32.27 32.47 32.01 32.16 1,595,909 -0.10(-0.31%)
Dec 28, 2009 32.30 32.47 32.09 32.26 1,490,793 -0.04(-0.12%)
Dec 24, 2009 31.93 32.41 31.92 32.30 590,005 +0.17(+0.53%)
Dec 23, 2009 31.89 32.17 31.82 32.13 1,929,428 +0.22(+0.69%)
Dec 22, 2009 31.92 32.17 31.70 31.91 3,363,213 -0.04(-0.13%)
Dec 21, 2009 31.84 32.12 31.75 31.95 2,368,119 +0.26(+0.82%)
Dec 18, 2009 31.53 31.88 30.94 31.69 6,166,861 +0.24(+0.76%)
Dec 17, 2009 33.00 33.00 31.45 31.45 6,979,862 -1.91(-5.73%)
Dec 16, 2009 33.43 33.82 33.10 33.36 2,647,253 -0.18(-0.54%)
Dec 15, 2009 33.61 33.78 33.28 33.54 2,547,262 -0.12(-0.36%)
Dec 14, 2009 33.70 33.83 33.60 33.66 2,286,452 -0.01(-0.03%)
Dec 11, 2009 33.33 33.85 33.24 33.67 2,866,178 +0.43(+1.29%)
Dec 10, 2009 32.99 33.43 32.99 33.24 2,819,406 +0.44(+1.34%)
Dec 09, 2009 33.16 33.29 32.59 32.80 5,163,432 -0.40(-1.20%)
Dec 08, 2009 33.67 33.79 33.02 33.20 4,290,533 -0.88(-2.58%)
Dec 07, 2009 34.79 34.86 33.98 34.08 4,838,216 -1.28(-3.62%)
Dec 04, 2009 36.04 36.39 35.28 35.36 3,424,430 -0.16(-0.45%)
Dec 03, 2009 35.55 36.09 35.32 35.52 2,837,783 +0.03(+0.08%)
Dec 02, 2009 35.08 35.68 34.96 35.49 2,268,411 +0.44(+1.26%)
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.