Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.53 34.06 33.18 34.06 9,675,271 +0.71(+2.12%)
Feb 25, 2010 32.41 33.39 32.38 33.36 9,551,014 +0.55(+1.68%)
Feb 24, 2010 31.53 32.89 31.41 32.81 11,743,281 +1.58(+5.06%)
Feb 23, 2010 32.45 32.66 31.17 31.23 8,336,526 -1.18(-3.65%)
Feb 22, 2010 32.68 33.09 32.27 32.41 7,197,573 -0.54(-1.63%)
Feb 19, 2010 32.78 33.70 32.69 32.95 9,221,518 +0.01(+0.04%)
Feb 18, 2010 33.04 33.23 32.80 32.93 4,447,897 -0.16(-0.47%)
Feb 17, 2010 33.67 33.68 32.98 33.09 3,700,635 -0.46(-1.37%)
Feb 16, 2010 33.31 33.70 33.02 33.55 5,815,720 +0.69(+2.09%)
Feb 12, 2010 31.95 32.86 32.86 32.86 39,883,872 +0.68(+2.10%)
Feb 11, 2010 31.66 32.34 31.41 32.19 9,386,917 +0.98(+3.16%)
Feb 10, 2010 31.78 31.79 31.15 31.20 9,356,688 -0.77(-2.41%)
Feb 09, 2010 32.14 32.49 31.64 31.97 6,694,308 +0.33(+1.03%)
Feb 08, 2010 32.18 33.17 31.63 31.64 12,577,078 -0.06(-0.19%)
Feb 05, 2010 30.60 31.91 30.60 31.70 15,135,616 +1.30(+4.27%)
Feb 04, 2010 32.35 32.35 30.00 30.40 19,880,070 -2.58(-7.81%)
Feb 03, 2010 33.00 33.42 32.75 32.98 6,120,283 -0.12(-0.38%)
Feb 02, 2010 32.76 33.39 32.53 33.10 6,146,111 +0.22(+0.68%)
Feb 01, 2010 32.53 33.04 32.01 32.88 6,592,637 +0.50(+1.53%)
Jan 29, 2010 33.15 33.46 32.27 32.38 6,914,099 -0.42(-1.27%)
Jan 28, 2010 33.70 33.87 32.66 32.80 9,311,073 -0.43(-1.30%)
Jan 27, 2010 32.47 33.36 32.02 33.23 11,778,214 +0.92(+2.84%)
Jan 26, 2010 34.02 34.05 32.29 32.31 12,103,219 -2.35(-6.77%)
Jan 25, 2010 35.73 35.91 34.61 34.66 6,518,033 -0.58(-1.65%)
Jan 22, 2010 34.79 35.90 34.79 35.24 10,219,014 +0.13(+0.36%)
Jan 21, 2010 37.33 37.33 34.53 35.12 16,084,795 -2.14(-5.75%)
Jan 20, 2010 37.68 37.93 37.06 37.26 5,401,169 -0.93(-2.42%)
Jan 19, 2010 38.05 38.51 37.78 38.18 4,462,149 +0.11(+0.28%)
Jan 15, 2010 38.58 38.08 38.08 38.08 20,429,082 -0.51(-1.32%)
Jan 14, 2010 38.61 38.86 38.39 38.58 2,808,283 -0.17(-0.43%)
Jan 13, 2010 38.78 38.89 37.77 38.75 5,492,398 +0.12(+0.31%)
Jan 12, 2010 39.38 39.66 38.54 38.63 4,309,451 -0.80(-2.03%)
Jan 11, 2010 39.53 39.86 39.09 39.43 3,972,072 -0.01(-0.02%)
Jan 08, 2010 38.32 39.52 38.13 39.44 7,920,283 +1.03(+2.67%)
Jan 07, 2010 38.32 38.63 38.17 38.41 5,208,207 +0.05(+0.12%)
Jan 06, 2010 38.44 38.61 38.17 38.37 4,468,083 -0.26(-0.68%)
Jan 05, 2010 38.44 38.87 38.15 38.63 5,021,692 -0.03(-0.08%)
Jan 04, 2010 38.22 38.78 38.11 38.66 4,712,780 +0.73(+1.92%)
Dec 31, 2009 38.38 37.93 37.93 37.93 12,701,194 -0.27(-0.70%)
Dec 30, 2009 37.96 38.36 37.75 38.20 2,569,166 -0.01(-0.02%)
Dec 29, 2009 38.34 38.80 37.91 38.21 3,428,985 -0.13(-0.35%)
Dec 28, 2009 37.43 38.38 37.43 38.34 4,332,426 +0.95(+2.54%)
Dec 24, 2009 37.04 37.39 37.01 37.39 1,121,079 +0.36(+0.97%)
Dec 23, 2009 36.97 37.09 36.69 37.03 2,894,446 +0.07(+0.20%)
Dec 22, 2009 36.69 37.03 36.58 36.96 4,057,544 +0.34(+0.93%)
Dec 21, 2009 36.53 36.84 36.39 36.62 2,671,776 -0.02(-0.04%)
Dec 18, 2009 36.89 36.98 36.16 36.63 5,816,385 -0.01(-0.02%)
Dec 17, 2009 37.03 37.59 36.64 36.64 3,930,231 -0.68(-1.82%)
Dec 16, 2009 37.18 37.59 36.90 37.32 6,128,078 -0.08(-0.21%)
Dec 15, 2009 37.43 37.55 37.20 37.40 2,928,820 -0.20(-0.53%)
Dec 14, 2009 37.61 37.98 37.44 37.60 2,722,094 -0.12(-0.33%)
Dec 11, 2009 37.46 37.78 37.05 37.72 6,171,221 +0.70(+1.90%)
Dec 10, 2009 36.80 37.30 36.60 37.02 6,748,346 +0.24(+0.66%)
Dec 09, 2009 36.04 37.04 35.70 36.78 4,940,773 +0.71(+1.97%)
Dec 08, 2009 36.14 36.40 35.95 36.07 6,478,078 -0.48(-1.30%)
Dec 07, 2009 37.57 37.82 36.38 36.54 4,877,710 -0.78(-2.10%)
Dec 04, 2009 37.76 37.82 36.70 37.33 6,040,037 +0.07(+0.19%)
Dec 03, 2009 37.48 37.81 37.09 37.26 8,255,226 +0.19(+0.50%)
Dec 02, 2009 37.52 38.09 37.00 37.07 7,118,594 -0.28(-0.75%)
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.