Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.11 25.36 24.94 25.24 19,242,802 +0.21(+0.85%)
Feb 25, 2010 24.94 25.09 24.67 25.03 24,895,296 -0.25(-1.00%)
Feb 24, 2010 25.11 25.35 24.82 25.28 24,978,566 +0.29(+1.18%)
Feb 23, 2010 25.25 25.42 24.91 24.98 23,285,432 -0.42(-1.64%)
Feb 22, 2010 25.91 25.91 25.05 25.40 25,685,962 -0.25(-0.99%)
Feb 19, 2010 25.48 25.75 25.42 25.66 18,132,290 +0.14(+0.54%)
Feb 18, 2010 25.51 25.66 25.34 25.52 18,046,662 -0.03(-0.13%)
Feb 17, 2010 25.82 25.95 25.44 25.55 17,478,916 -0.22(-0.85%)
Feb 16, 2010 25.81 26.13 25.50 25.77 30,353,874 +0.51(+2.00%)
Feb 12, 2010 25.07 25.27 25.27 25.27 26,168,002 +0.03(+0.11%)
Feb 11, 2010 24.79 25.32 24.55 25.24 21,087,530 +0.47(+1.88%)
Feb 10, 2010 24.98 25.11 24.49 24.77 24,579,600 -0.18(-0.74%)
Feb 09, 2010 25.27 25.44 24.85 24.96 25,051,262 +0.12(+0.47%)
Feb 08, 2010 25.03 25.37 24.79 24.84 14,928,258 -0.29(-1.17%)
Feb 05, 2010 25.35 25.37 24.51 25.14 33,569,628 -0.25(-1.00%)
Feb 04, 2010 26.27 26.35 25.20 25.39 37,016,788 -1.36(-5.07%)
Feb 03, 2010 26.96 26.98 26.33 26.74 25,524,166 -0.31(-1.16%)
Feb 02, 2010 26.25 27.18 26.07 27.06 22,110,798 +0.85(+3.25%)
Feb 01, 2010 26.39 26.44 26.05 26.21 13,438,096 +0.08(+0.30%)
Jan 29, 2010 26.18 26.70 25.77 26.13 23,557,356 +0.14(+0.55%)
Jan 28, 2010 26.51 26.65 25.96 25.98 19,532,514 -0.46(-1.73%)
Jan 27, 2010 26.34 26.54 25.98 26.44 25,547,974 +0.04(+0.16%)
Jan 26, 2010 26.35 26.65 26.11 26.40 29,026,634 -0.12(-0.46%)
Jan 25, 2010 26.88 27.20 26.50 26.52 22,471,524 -0.08(-0.28%)
Jan 22, 2010 27.30 27.57 26.53 26.60 25,522,484 -0.83(-3.02%)
Jan 21, 2010 28.11 28.44 27.41 27.43 37,373,176 -0.65(-2.32%)
Jan 20, 2010 27.81 28.16 27.35 28.08 30,457,334 +0.28(+1.01%)
Jan 19, 2010 27.07 27.95 26.99 27.80 29,153,740 +0.79(+2.91%)
Jan 15, 2010 27.36 27.01 27.01 27.01 30,472,832 -0.36(-1.30%)
Jan 14, 2010 26.85 27.46 26.76 27.37 32,184,002 +0.73(+2.72%)
Jan 13, 2010 26.22 26.94 26.07 26.64 37,080,892 +0.94(+3.67%)
Jan 12, 2010 25.88 26.00 25.54 25.70 15,959,792 -0.21(-0.79%)
Jan 11, 2010 25.92 25.95 25.66 25.90 14,001,805 +0.10(+0.40%)
Jan 08, 2010 25.92 25.93 25.61 25.80 15,735,460 -0.01(-0.05%)
Jan 07, 2010 25.64 25.94 25.59 25.81 17,413,656 +0.04(+0.16%)
Jan 06, 2010 25.46 25.82 25.25 25.77 22,269,860 +0.34(+1.35%)
Jan 05, 2010 25.53 25.63 25.27 25.43 21,546,408 +0.10(+0.41%)
Jan 04, 2010 25.20 25.49 25.01 25.33 20,306,878 +0.32(+1.29%)
Dec 31, 2009 25.18 25.01 25.01 25.01 10,322,591 -0.36(-1.40%)
Dec 30, 2009 25.24 25.45 25.19 25.36 13,718,006 -0.03(-0.11%)
Dec 29, 2009 25.41 25.66 25.37 25.39 10,972,254 -0.13(-0.51%)
Dec 28, 2009 25.31 25.58 25.18 25.52 14,562,497 +0.21(+0.81%)
Dec 24, 2009 25.42 25.42 25.16 25.31 9,184,524 -0.18(-0.70%)
Dec 23, 2009 25.91 25.91 25.42 25.49 18,626,604 -0.34(-1.32%)
Dec 22, 2009 25.86 25.99 25.70 25.83 20,596,636 -0.40(-1.54%)
Dec 21, 2009 25.65 26.29 25.64 26.24 21,608,576 +0.64(+2.51%)
Dec 18, 2009 25.57 25.86 25.46 25.59 37,154,744 +0.08(+0.32%)
Dec 17, 2009 25.83 25.90 25.50 25.51 27,097,374 -0.32(-1.24%)
Dec 16, 2009 26.02 26.07 25.68 25.83 24,400,812 -0.17(-0.66%)
Dec 15, 2009 25.78 26.00 25.50 26.00 18,817,042 +0.16(+0.61%)
Dec 14, 2009 25.77 25.86 25.73 25.85 18,100,494 +0.48(+1.89%)
Dec 11, 2009 25.58 25.58 25.23 25.37 20,082,686 -0.32(-1.25%)
Dec 10, 2009 25.60 25.95 25.59 25.69 21,384,880 +0.27(+1.05%)
Dec 09, 2009 24.84 25.48 24.70 25.42 25,951,186 +0.55(+2.20%)
Dec 08, 2009 25.08 25.32 24.81 24.88 22,708,844 -0.24(-0.95%)
Dec 07, 2009 24.99 25.35 24.96 25.11 14,568,374 +0.00(+0.00%)
Dec 04, 2009 25.46 25.66 25.07 25.11 24,279,636 -0.05(-0.19%)
Dec 03, 2009 25.12 25.35 25.01 25.16 19,018,206 -0.02(-0.08%)
Dec 02, 2009 24.98 25.32 24.94 25.18 17,571,710 -0.05(-0.22%)
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.