Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.23 31.35 30.86 31.28 2,201,851 +0.16(+0.53%)
Feb 25, 2010 30.95 31.17 30.69 31.11 2,436,992 -0.18(-0.59%)
Feb 24, 2010 31.17 31.44 31.06 31.30 2,585,815 +0.51(+1.67%)
Feb 23, 2010 31.07 31.14 30.68 30.78 2,444,592 -0.28(-0.90%)
Feb 22, 2010 31.26 31.26 30.87 31.06 1,947,458 +0.19(+0.62%)
Feb 19, 2010 30.76 31.02 30.68 30.87 2,403,226 -0.54(-1.73%)
Feb 18, 2010 31.07 31.50 30.95 31.42 1,819,145 +0.18(+0.59%)
Feb 17, 2010 31.22 31.28 31.09 31.23 1,776,297 +0.22(+0.71%)
Feb 16, 2010 30.78 31.11 30.70 31.01 2,218,075 +0.27(+0.86%)
Feb 12, 2010 30.53 30.75 30.75 30.75 1,921,158 -0.37(-1.20%)
Feb 11, 2010 30.81 31.18 30.57 31.12 2,559,659 +0.62(+2.03%)
Feb 10, 2010 30.64 30.68 30.12 30.50 2,195,657 -0.47(-1.53%)
Feb 09, 2010 30.88 31.26 30.71 30.97 2,562,943 +0.63(+2.06%)
Feb 08, 2010 30.64 30.76 30.32 30.35 2,915,654 +0.37(+1.22%)
Feb 05, 2010 29.93 30.01 29.37 29.98 3,608,138 +0.26(+0.87%)
Feb 04, 2010 30.26 30.26 29.72 29.72 3,063,429 -1.23(-3.97%)
Feb 03, 2010 31.09 31.14 30.85 30.95 1,698,490 -0.20(-0.65%)
Feb 02, 2010 30.68 31.26 30.68 31.15 2,751,559 +0.71(+2.35%)
Feb 01, 2010 30.32 30.69 30.27 30.43 2,935,184 +0.73(+2.45%)
Jan 29, 2010 30.20 30.21 29.59 29.71 3,702,825 -0.20(-0.68%)
Jan 28, 2010 30.33 30.42 29.91 29.91 3,185,790 -0.19(-0.63%)
Jan 27, 2010 29.98 30.17 29.74 30.10 3,112,547 -0.11(-0.36%)
Jan 26, 2010 30.09 30.45 29.87 30.21 2,449,360 -0.08(-0.27%)
Jan 25, 2010 30.57 30.67 30.23 30.29 3,118,527 +0.63(+2.13%)
Jan 22, 2010 30.14 30.33 29.61 29.66 3,445,670 -0.61(-2.03%)
Jan 21, 2010 30.58 30.73 30.11 30.27 4,745,799 -0.77(-2.47%)
Jan 20, 2010 31.12 31.34 30.85 31.04 3,910,637 -0.91(-2.85%)
Jan 19, 2010 31.62 32.01 31.61 31.95 2,805,873 +0.31(+0.98%)
Jan 15, 2010 32.07 31.64 31.64 31.64 3,858,121 -0.34(-1.07%)
Jan 14, 2010 32.15 32.21 31.96 31.98 5,786,672 +0.40(+1.28%)
Jan 13, 2010 31.49 31.69 31.34 31.57 5,241,478 +0.56(+1.82%)
Jan 12, 2010 31.03 31.12 30.59 31.01 4,801,501 +0.23(+0.76%)
Jan 11, 2010 30.59 30.83 30.40 30.78 3,681,239 +0.40(+1.31%)
Jan 08, 2010 30.22 30.43 30.14 30.38 2,220,801 +0.41(+1.37%)
Jan 07, 2010 29.93 30.01 29.78 29.97 2,120,882 -0.04(-0.13%)
Jan 06, 2010 29.99 30.12 29.92 30.00 2,591,803 +0.15(+0.49%)
Jan 05, 2010 29.85 29.92 29.61 29.86 2,682,153 +0.06(+0.19%)
Jan 04, 2010 29.75 29.93 29.75 29.80 3,178,482 +0.42(+1.44%)
Dec 31, 2009 29.57 29.38 29.38 29.38 2,859,296 +0.37(+1.29%)
Dec 30, 2009 28.61 29.07 28.51 29.00 3,351,568 +0.46(+1.60%)
Dec 29, 2009 28.47 28.59 28.42 28.55 1,912,431 -0.08(-0.27%)
Dec 28, 2009 28.42 28.63 28.42 28.63 1,582,850 +0.20(+0.71%)
Dec 24, 2009 28.51 28.54 28.32 28.42 1,590,544 -0.08(-0.29%)
Dec 23, 2009 28.54 28.60 28.29 28.51 3,094,356 -0.16(-0.57%)
Dec 22, 2009 28.61 28.78 28.47 28.67 2,802,540 -0.20(-0.70%)
Dec 21, 2009 28.76 28.96 28.76 28.87 2,061,906 -0.20(-0.70%)
Dec 18, 2009 28.99 29.08 28.89 29.07 2,225,102 +0.25(+0.88%)
Dec 17, 2009 28.95 29.00 28.74 28.82 3,465,504 -0.67(-2.27%)
Dec 16, 2009 29.40 29.54 29.31 29.49 1,873,621 +0.31(+1.06%)
Dec 15, 2009 29.16 29.42 29.12 29.18 2,146,303 +0.08(+0.26%)
Dec 14, 2009 29.19 29.26 29.02 29.11 2,308,674 +0.06(+0.22%)
Dec 11, 2009 28.94 29.04 28.89 29.04 3,468,036 -0.32(-1.08%)
Dec 10, 2009 29.19 29.40 29.07 29.36 3,575,726 -0.07(-0.24%)
Dec 09, 2009 29.34 29.51 29.21 29.43 2,439,482 +0.01(+0.04%)
Dec 08, 2009 29.49 29.57 29.34 29.42 2,957,555 -0.46(-1.55%)
Dec 07, 2009 29.85 30.18 29.74 29.88 2,414,303 -0.42(-1.38%)
Dec 04, 2009 30.35 30.66 30.02 30.30 2,426,906 +0.30(+1.01%)
Dec 03, 2009 30.30 30.38 29.94 29.99 2,292,941 -0.18(-0.59%)
Dec 02, 2009 30.18 30.42 30.16 30.17 1,677,906 +0.13(+0.44%)
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.