Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.38 30.77 30.07 30.74 771,445 +0.48(+1.57%)
Feb 25, 2010 29.87 30.40 29.61 30.27 791,026 +0.02(+0.05%)
Feb 24, 2010 30.37 30.63 30.06 30.25 895,606 -0.07(-0.22%)
Feb 23, 2010 31.09 31.32 30.13 30.31 866,911 -0.96(-3.07%)
Feb 22, 2010 31.44 31.44 31.01 31.27 347,995 +0.01(+0.03%)
Feb 19, 2010 31.03 31.40 30.91 31.27 564,000 +0.21(+0.69%)
Feb 18, 2010 30.97 31.25 30.96 31.05 863,746 +0.08(+0.26%)
Feb 17, 2010 31.06 31.19 30.77 30.97 1,154,219 +0.05(+0.16%)
Feb 16, 2010 30.27 30.92 30.15 30.92 772,628 +0.91(+3.03%)
Feb 12, 2010 29.04 30.01 30.01 30.01 961,863 +0.60(+2.03%)
Feb 11, 2010 28.95 29.49 28.67 29.41 496,466 +0.40(+1.39%)
Feb 10, 2010 28.79 29.13 28.36 29.01 509,153 +0.05(+0.17%)
Feb 09, 2010 29.17 29.23 28.64 28.96 537,098 +0.38(+1.32%)
Feb 08, 2010 28.86 28.95 28.34 28.58 832,463 -0.25(-0.85%)
Feb 05, 2010 29.09 29.26 28.28 28.83 926,075 -0.19(-0.65%)
Feb 04, 2010 29.70 29.91 29.02 29.02 592,638 -1.02(-3.38%)
Feb 03, 2010 30.16 30.58 29.97 30.04 858,604 -0.22(-0.73%)
Feb 02, 2010 29.83 30.44 29.51 30.26 1,160,685 +0.76(+2.59%)
Feb 01, 2010 29.48 29.81 29.36 29.49 1,235,109 +0.20(+0.70%)
Jan 29, 2010 29.98 30.23 29.29 29.29 1,039,223 -0.59(-1.98%)
Jan 28, 2010 30.30 30.37 29.53 29.88 664,951 -0.34(-1.14%)
Jan 27, 2010 30.55 30.85 29.97 30.22 815,848 -0.42(-1.36%)
Jan 26, 2010 30.43 31.80 30.40 30.64 1,409,970 +0.71(+2.38%)
Jan 25, 2010 30.04 30.42 29.85 29.93 1,014,042 +0.34(+1.14%)
Jan 22, 2010 30.34 30.48 29.49 29.59 741,203 -0.84(-2.77%)
Jan 21, 2010 31.07 31.40 30.44 30.44 761,833 -0.69(-2.21%)
Jan 20, 2010 31.09 31.22 30.82 31.13 440,120 -0.34(-1.07%)
Jan 19, 2010 31.13 31.46 31.07 31.46 578,087 +0.39(+1.27%)
Jan 15, 2010 31.81 31.07 31.07 31.07 549,287 -0.02(-0.08%)
Jan 14, 2010 31.17 31.40 30.92 31.09 269,543 -0.12(-0.39%)
Jan 13, 2010 31.08 31.25 30.74 31.22 403,031 +0.31(+1.01%)
Jan 12, 2010 31.07 31.19 30.67 30.90 394,374 -0.43(-1.39%)
Jan 11, 2010 31.68 31.81 31.04 31.34 930,419 -0.14(-0.44%)
Jan 08, 2010 30.88 31.63 30.88 31.48 925,631 +0.47(+1.51%)
Jan 07, 2010 31.18 31.30 30.99 31.01 736,234 -0.22(-0.71%)
Jan 06, 2010 31.13 31.55 31.07 31.23 874,562 +0.06(+0.18%)
Jan 05, 2010 31.73 31.73 30.83 31.18 486,479 -0.06(-0.18%)
Jan 04, 2010 30.27 31.36 30.26 31.23 869,421 +1.41(+4.73%)
Dec 31, 2009 30.39 29.82 29.82 29.82 362,817 -0.54(-1.78%)
Dec 30, 2009 30.26 30.71 30.25 30.36 220,471 -0.12(-0.40%)
Dec 29, 2009 30.68 30.68 30.36 30.49 256,699 -0.07(-0.24%)
Dec 28, 2009 30.58 30.85 30.32 30.56 373,183 +0.02(+0.08%)
Dec 24, 2009 30.27 30.54 30.19 30.54 133,638 +0.40(+1.33%)
Dec 23, 2009 29.58 30.17 29.26 30.13 359,848 +0.69(+2.34%)
Dec 22, 2009 29.48 29.68 29.29 29.45 707,950 +0.12(+0.42%)
Dec 21, 2009 29.55 29.98 29.20 29.32 708,900 +0.10(+0.34%)
Dec 18, 2009 29.20 29.45 28.82 29.22 942,620 +0.11(+0.39%)
Dec 17, 2009 29.43 29.65 29.05 29.11 785,604 -1.07(-3.56%)
Dec 16, 2009 29.97 30.32 29.76 30.18 625,278 +0.30(+1.02%)
Dec 15, 2009 29.77 30.26 29.68 29.88 489,116 -0.16(-0.55%)
Dec 14, 2009 29.89 30.10 29.84 30.04 442,503 +0.44(+1.50%)
Dec 11, 2009 29.57 29.72 28.99 29.60 471,802 +0.11(+0.36%)
Dec 10, 2009 29.31 29.82 29.24 29.49 1,136,796 +0.54(+1.87%)
Dec 09, 2009 28.69 28.99 28.26 28.95 1,151,993 +0.16(+0.57%)
Dec 08, 2009 28.62 29.10 28.56 28.79 1,111,217 -0.08(-0.28%)
Dec 07, 2009 27.96 28.90 27.88 28.87 1,186,001 +0.92(+3.29%)
Dec 04, 2009 28.17 28.50 27.37 27.95 1,374,932 +0.27(+0.98%)
Dec 03, 2009 28.94 28.94 27.67 27.68 887,036 -1.06(-3.68%)
Dec 02, 2009 28.10 28.83 28.03 28.74 624,938 +0.69(+2.46%)
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.