Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.63 29.65 29.08 29.27 1,143,335 -0.23(-0.78%)
Feb 25, 2010 28.35 29.53 27.61 29.50 2,000,434 +1.30(+4.61%)
Feb 24, 2010 28.16 28.47 28.06 28.20 635,832 +0.04(+0.14%)
Feb 23, 2010 28.31 28.63 28.14 28.16 492,385 -0.24(-0.85%)
Feb 22, 2010 28.60 28.66 28.24 28.40 453,730 -0.11(-0.39%)
Feb 19, 2010 28.53 28.75 28.24 28.51 948,516 -0.07(-0.24%)
Feb 18, 2010 27.95 28.62 27.95 28.58 829,996 +0.64(+2.29%)
Feb 17, 2010 28.38 28.58 27.78 27.94 1,078,925 -0.35(-1.24%)
Feb 16, 2010 28.23 28.45 28.08 28.29 573,386 +0.30(+1.07%)
Feb 12, 2010 27.73 27.99 27.99 27.99 843,300 -0.07(-0.25%)
Feb 11, 2010 27.75 28.11 27.57 28.06 802,142 +0.15(+0.54%)
Feb 10, 2010 28.02 28.15 27.63 27.91 643,970 -0.11(-0.39%)
Feb 09, 2010 28.00 28.27 27.62 28.02 769,512 +0.34(+1.23%)
Feb 08, 2010 27.89 28.22 27.52 27.68 689,328 -0.16(-0.57%)
Feb 05, 2010 27.52 27.87 27.09 27.84 1,074,344 +0.30(+1.09%)
Feb 04, 2010 28.28 28.28 27.54 27.54 926,027 -0.85(-2.99%)
Feb 03, 2010 28.74 28.74 28.07 28.39 631,566 -0.39(-1.36%)
Feb 02, 2010 28.25 28.93 28.11 28.78 895,851 +0.64(+2.29%)
Feb 01, 2010 28.20 28.42 28.03 28.14 1,084,912 +0.08(+0.27%)
Jan 29, 2010 28.60 28.81 27.96 28.06 1,208,995 -0.39(-1.37%)
Jan 28, 2010 28.93 28.99 28.20 28.45 1,003,198 -0.29(-1.01%)
Jan 27, 2010 28.45 28.82 28.25 28.74 973,052 +0.20(+0.70%)
Jan 26, 2010 28.55 28.87 28.45 28.54 524,035 -0.18(-0.63%)
Jan 25, 2010 29.04 29.18 28.63 28.72 657,695 +0.02(+0.07%)
Jan 22, 2010 28.87 29.34 28.63 28.70 701,301 -0.21(-0.73%)
Jan 21, 2010 29.91 29.91 28.90 28.91 781,213 -1.08(-3.60%)
Jan 20, 2010 30.33 30.43 29.71 29.99 703,527 -0.50(-1.64%)
Jan 19, 2010 29.79 30.52 29.79 30.49 406,649 +0.61(+2.04%)
Jan 15, 2010 29.84 29.88 29.88 29.88 639,600 -0.10(-0.33%)
Jan 14, 2010 30.07 30.24 29.79 29.98 638,545 -0.20(-0.66%)
Jan 13, 2010 30.27 30.36 30.00 30.18 613,697 -0.07(-0.23%)
Jan 12, 2010 30.10 30.27 29.91 30.25 516,925 -0.11(-0.36%)
Jan 11, 2010 30.70 30.74 30.15 30.36 639,472 -0.20(-0.65%)
Jan 08, 2010 30.31 30.56 30.10 30.56 574,572 +0.24(+0.79%)
Jan 07, 2010 30.00 30.37 29.85 30.32 918,280 +0.40(+1.34%)
Jan 06, 2010 29.72 30.02 29.67 29.92 765,927 +0.14(+0.47%)
Jan 05, 2010 30.03 30.13 29.59 29.78 623,829 -0.23(-0.77%)
Jan 04, 2010 29.91 30.16 29.70 30.01 868,984 +0.36(+1.21%)
Dec 31, 2009 30.17 29.65 29.65 29.65 417,600 -0.54(-1.79%)
Dec 30, 2009 29.98 30.19 29.85 30.19 465,146 +0.10(+0.33%)
Dec 29, 2009 30.17 30.27 29.83 30.09 385,729 -0.11(-0.36%)
Dec 28, 2009 30.26 30.34 30.05 30.20 353,371 -0.09(-0.30%)
Dec 24, 2009 30.02 30.29 30.01 30.29 171,346 +0.33(+1.10%)
Dec 23, 2009 30.16 30.18 29.82 29.96 647,718 -0.19(-0.63%)
Dec 22, 2009 30.31 30.46 29.99 30.15 626,723 +0.00(+0.00%)
Dec 21, 2009 29.96 30.33 29.91 30.15 420,056 +0.23(+0.77%)
Dec 18, 2009 30.54 30.61 29.44 29.92 1,809,930 -0.58(-1.90%)
Dec 17, 2009 30.40 30.54 30.25 30.50 875,868 -0.27(-0.88%)
Dec 16, 2009 30.68 30.92 30.37 30.77 697,520 +0.20(+0.65%)
Dec 15, 2009 30.63 30.92 30.31 30.57 697,655 -0.08(-0.26%)
Dec 14, 2009 30.63 30.75 30.41 30.65 540,087 +0.16(+0.52%)
Dec 11, 2009 30.56 30.63 30.13 30.49 504,286 +0.19(+0.63%)
Dec 10, 2009 30.73 30.84 30.22 30.30 328,884 -0.17(-0.56%)
Dec 09, 2009 30.26 30.48 30.00 30.47 446,197 +0.15(+0.49%)
Dec 08, 2009 30.54 30.54 30.03 30.32 709,012 -0.25(-0.82%)
Dec 07, 2009 30.81 30.92 30.51 30.57 1,014,785 -0.24(-0.78%)
Dec 04, 2009 30.91 31.41 30.30 30.81 1,336,428 +0.34(+1.12%)
Dec 03, 2009 30.86 31.08 30.34 30.47 1,490,463 -0.43(-1.39%)
Dec 02, 2009 30.08 31.08 29.82 30.90 1,825,908 +1.30(+4.39%)
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.