Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.72 27.96 27.33 27.68 200,353 -0.15(-0.53%)
Feb 25, 2010 27.30 27.82 27.26 27.82 256,414 +0.01(+0.03%)
Feb 24, 2010 27.37 27.86 27.19 27.82 334,822 +0.45(+1.63%)
Feb 23, 2010 28.14 28.29 27.36 27.37 396,302 -0.95(-3.34%)
Feb 22, 2010 27.90 28.56 27.90 28.32 284,917 +0.42(+1.52%)
Feb 19, 2010 27.89 27.98 27.60 27.89 383,184 +0.00(+0.00%)
Feb 18, 2010 27.48 28.05 27.19 27.89 417,069 +0.30(+1.09%)
Feb 17, 2010 27.12 27.77 27.05 27.59 370,069 +0.65(+2.43%)
Feb 16, 2010 27.12 27.12 26.53 26.94 365,250 +0.12(+0.46%)
Feb 12, 2010 26.36 26.82 26.82 26.82 398,887 +0.28(+1.07%)
Feb 11, 2010 26.00 26.75 25.83 26.53 426,388 +0.51(+1.95%)
Feb 10, 2010 25.81 26.20 25.48 26.03 306,067 +0.05(+0.18%)
Feb 09, 2010 25.67 26.00 25.46 25.98 396,314 +0.68(+2.67%)
Feb 08, 2010 25.60 26.19 25.28 25.30 448,091 -0.30(-1.17%)
Feb 05, 2010 25.80 26.22 25.35 25.60 714,835 -0.25(-0.95%)
Feb 04, 2010 26.86 26.93 25.76 25.85 422,970 -1.26(-4.65%)
Feb 03, 2010 27.15 27.48 26.96 27.11 668,029 +0.42(+1.58%)
Feb 02, 2010 25.74 26.73 25.58 26.69 593,146 +0.91(+3.55%)
Feb 01, 2010 26.08 26.08 25.52 25.77 1,044,269 -0.13(-0.50%)
Jan 29, 2010 26.93 27.26 25.68 25.90 759,721 -1.00(-3.71%)
Jan 28, 2010 27.54 27.54 26.70 26.90 591,003 -0.51(-1.85%)
Jan 27, 2010 27.22 27.54 26.89 27.41 723,280 +0.07(+0.25%)
Jan 26, 2010 26.26 27.67 26.20 27.34 1,396,349 +1.37(+5.27%)
Jan 25, 2010 27.10 27.10 25.95 25.97 808,532 -0.94(-3.48%)
Jan 22, 2010 26.94 27.16 26.79 26.91 478,577 -0.18(-0.68%)
Jan 21, 2010 27.32 27.54 26.67 27.09 497,040 -0.26(-0.96%)
Jan 20, 2010 27.81 27.82 27.08 27.36 551,513 -0.83(-2.95%)
Jan 19, 2010 28.39 28.40 27.82 28.19 284,960 -0.09(-0.33%)
Jan 15, 2010 28.94 28.28 28.28 28.28 414,760 -0.58(-2.02%)
Jan 14, 2010 28.89 29.22 28.50 28.86 431,171 -0.23(-0.79%)
Jan 13, 2010 28.49 29.18 28.10 29.09 348,511 +0.64(+2.24%)
Jan 12, 2010 28.32 28.52 28.23 28.45 274,998 -0.19(-0.67%)
Jan 11, 2010 28.77 28.92 28.28 28.65 379,013 -0.09(-0.32%)
Jan 08, 2010 27.63 28.75 27.63 28.74 570,007 +1.08(+3.89%)
Jan 07, 2010 27.29 27.82 26.91 27.66 418,729 +0.43(+1.58%)
Jan 06, 2010 28.01 28.06 26.86 27.23 830,847 -0.85(-3.04%)
Jan 05, 2010 28.06 28.36 27.52 28.09 706,594 +0.05(+0.19%)
Jan 04, 2010 29.32 29.63 27.83 28.03 745,465 -1.02(-3.52%)
Dec 31, 2009 28.94 29.05 29.05 29.05 485,664 +0.11(+0.37%)
Dec 30, 2009 29.29 29.86 28.17 28.95 672,636 -0.56(-1.90%)
Dec 29, 2009 30.12 30.15 29.45 29.51 132,213 -0.45(-1.49%)
Dec 28, 2009 30.25 30.25 29.62 29.95 159,862 -0.26(-0.86%)
Dec 24, 2009 30.25 30.36 29.98 30.22 45,986 +0.16(+0.54%)
Dec 23, 2009 30.40 30.43 29.51 30.05 236,893 -0.06(-0.20%)
Dec 22, 2009 30.86 30.95 30.05 30.12 332,798 -0.78(-2.51%)
Dec 21, 2009 30.63 31.40 30.44 30.89 226,079 +0.46(+1.52%)
Dec 18, 2009 30.16 30.45 29.35 30.43 652,510 +0.60(+2.01%)
Dec 17, 2009 29.65 30.05 29.22 29.83 235,648 +0.05(+0.15%)
Dec 16, 2009 29.98 30.31 29.66 29.78 232,869 +0.03(+0.10%)
Dec 15, 2009 29.83 30.12 29.64 29.75 262,867 -0.09(-0.31%)
Dec 14, 2009 29.90 30.12 29.82 29.85 265,650 +0.22(+0.75%)
Dec 11, 2009 28.80 29.74 28.80 29.62 272,845 +0.94(+3.27%)
Dec 10, 2009 29.34 29.36 28.42 28.69 747,641 -0.41(-1.40%)
Dec 09, 2009 29.75 29.82 28.72 29.09 479,176 -0.50(-1.69%)
Dec 08, 2009 30.75 30.75 28.26 29.59 2,633,677 -2.18(-6.85%)
Dec 07, 2009 30.81 32.61 30.76 31.77 815,697 +0.87(+2.81%)
Dec 04, 2009 30.71 31.24 30.35 30.90 654,592 +0.71(+2.34%)
Dec 03, 2009 30.55 31.25 30.13 30.19 255,660 -0.29(-0.96%)
Dec 02, 2009 30.06 30.67 29.97 30.48 329,762 +0.51(+1.69%)
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.