Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.50 28.70 28.46 28.53 1,998,054 +0.02(+0.08%)
Feb 25, 2010 28.28 28.52 28.17 28.51 3,252,266 +0.06(+0.23%)
Feb 24, 2010 28.23 28.48 28.17 28.45 2,045,240 +0.27(+0.97%)
Feb 23, 2010 28.27 28.47 28.05 28.17 1,559,513 -0.11(-0.41%)
Feb 22, 2010 28.46 28.54 28.15 28.29 6,516,835 -0.16(-0.58%)
Feb 19, 2010 27.69 28.48 27.41 28.45 5,008,329 +0.81(+2.94%)
Feb 18, 2010 26.99 27.65 26.91 27.64 2,024,445 +0.31(+1.15%)
Feb 17, 2010 27.27 27.39 27.21 27.33 1,869,485 +0.01(+0.03%)
Feb 16, 2010 26.77 27.32 26.71 27.32 2,420,225 +0.56(+2.07%)
Feb 12, 2010 26.52 26.76 26.76 26.76 2,610,767 +0.14(+0.53%)
Feb 11, 2010 26.50 26.66 26.22 26.62 1,884,652 +0.13(+0.48%)
Feb 10, 2010 26.39 26.54 26.16 26.49 1,729,728 +0.01(+0.05%)
Feb 09, 2010 26.51 26.60 26.37 26.48 2,379,728 +0.18(+0.68%)
Feb 08, 2010 26.66 26.66 26.27 26.30 2,068,341 -0.28(-1.07%)
Feb 05, 2010 26.22 26.69 26.17 26.59 3,267,042 +0.32(+1.22%)
Feb 04, 2010 26.34 26.45 26.16 26.27 3,416,494 -0.18(-0.67%)
Feb 03, 2010 26.50 26.74 26.30 26.44 1,989,486 -0.04(-0.13%)
Feb 02, 2010 26.94 27.02 26.30 26.48 3,799,332 +0.44(+1.70%)
Feb 01, 2010 26.05 26.20 25.67 26.04 3,140,044 +0.10(+0.40%)
Jan 29, 2010 26.48 26.50 25.93 25.93 3,385,391 -0.50(-1.88%)
Jan 28, 2010 26.54 26.61 26.22 26.43 2,740,611 -0.11(-0.43%)
Jan 27, 2010 25.93 26.59 25.91 26.54 4,153,649 +0.56(+2.16%)
Jan 26, 2010 25.59 26.02 25.59 25.98 3,870,116 +0.04(+0.14%)
Jan 25, 2010 25.91 26.21 25.73 25.95 2,635,599 +0.12(+0.47%)
Jan 22, 2010 26.00 26.22 25.70 25.82 2,316,308 +0.06(+0.25%)
Jan 21, 2010 26.58 26.58 25.75 25.76 3,711,865 -0.63(-2.40%)
Jan 20, 2010 26.57 26.57 26.14 26.39 2,567,441 -0.19(-0.72%)
Jan 19, 2010 26.52 27.06 26.52 26.59 4,978,373 +0.78(+3.03%)
Jan 15, 2010 26.08 25.80 25.80 25.80 2,752,516 -0.51(-1.92%)
Jan 14, 2010 26.15 26.39 25.99 26.31 2,479,950 +0.25(+0.96%)
Jan 13, 2010 26.60 27.08 25.95 26.06 6,856,962 -0.81(-3.02%)
Jan 12, 2010 25.77 26.91 25.73 26.87 3,327,621 +1.12(+4.34%)
Jan 11, 2010 25.92 25.92 25.50 25.75 1,766,388 -0.14(-0.55%)
Jan 08, 2010 26.02 26.07 25.77 25.90 1,175,249 -0.08(-0.30%)
Jan 07, 2010 26.35 26.35 25.88 25.97 1,613,126 -0.26(-0.98%)
Jan 06, 2010 26.57 26.71 26.16 26.23 2,096,542 -0.23(-0.86%)
Jan 05, 2010 25.80 26.99 25.63 26.46 5,378,985 +0.68(+2.62%)
Jan 04, 2010 25.63 25.81 25.45 25.78 1,472,157 +0.31(+1.20%)
Dec 31, 2009 26.02 25.48 25.48 25.48 853,584 -0.50(-1.92%)
Dec 30, 2009 25.82 25.97 25.70 25.97 639,793 +0.08(+0.30%)
Dec 29, 2009 26.06 26.12 25.90 25.90 803,868 -0.14(-0.52%)
Dec 28, 2009 25.90 26.04 25.85 26.03 630,562 +0.06(+0.25%)
Dec 24, 2009 25.88 25.98 25.77 25.97 267,776 +0.09(+0.33%)
Dec 23, 2009 25.80 25.95 25.66 25.88 668,712 +0.12(+0.47%)
Dec 22, 2009 25.30 25.76 25.27 25.76 1,542,010 +0.46(+1.80%)
Dec 21, 2009 25.09 25.41 25.09 25.31 1,047,067 +0.19(+0.74%)
Dec 18, 2009 25.40 25.58 24.95 25.12 2,387,870 -0.27(-1.07%)
Dec 17, 2009 25.68 25.68 25.28 25.39 1,334,795 -0.39(-1.52%)
Dec 16, 2009 25.73 25.91 25.65 25.78 1,352,964 +0.10(+0.39%)
Dec 15, 2009 25.81 25.84 25.63 25.68 1,305,921 -0.04(-0.14%)
Dec 14, 2009 25.87 25.87 25.69 25.72 1,425,232 +0.08(+0.31%)
Dec 11, 2009 25.44 25.98 25.44 25.64 1,862,881 +0.31(+1.24%)
Dec 10, 2009 25.28 25.56 25.24 25.33 1,452,690 +0.18(+0.71%)
Dec 09, 2009 25.38 25.38 25.05 25.15 1,341,655 -0.18(-0.70%)
Dec 08, 2009 25.49 25.53 25.12 25.33 1,225,952 -0.24(-0.95%)
Dec 07, 2009 25.59 25.68 25.47 25.57 1,628,253 -0.05(-0.19%)
Dec 04, 2009 25.59 25.85 25.48 25.62 2,170,596 +0.06(+0.25%)
Dec 03, 2009 25.59 25.77 25.41 25.55 1,513,038 -0.11(-0.42%)
Dec 02, 2009 25.66 25.80 25.50 25.66 1,854,747 +0.12(+0.47%)
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.