Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.00 27.25 26.51 27.25 84,540 +0.30(+1.11%)
Feb 25, 2010 26.39 27.00 26.39 26.95 27,693 +0.57(+2.16%)
Feb 24, 2010 26.41 26.65 26.21 26.38 38,433 -0.12(-0.45%)
Feb 23, 2010 26.25 26.69 26.08 26.50 135,595 +0.03(+0.11%)
Feb 22, 2010 26.75 26.75 26.26 26.47 35,273 -0.32(-1.19%)
Feb 19, 2010 27.15 27.63 26.50 26.79 74,637 -0.33(-1.22%)
Feb 18, 2010 27.66 27.99 27.12 27.12 12,744 -0.38(-1.38%)
Feb 17, 2010 28.50 28.50 27.50 27.50 46,421 -0.69(-2.45%)
Feb 16, 2010 28.00 30.50 27.56 28.19 123,592 +0.39(+1.40%)
Feb 12, 2010 27.80 27.80 27.80 0 +0.85(+3.15%)
Feb 11, 2010 26.55 26.97 26.53 26.95 32,262 +0.20(+0.75%)
Feb 10, 2010 26.89 27.17 26.15 26.75 32,709 +0.12(+0.45%)
Feb 09, 2010 27.25 27.44 26.52 26.63 47,650 -0.32(-1.19%)
Feb 08, 2010 27.55 27.55 26.62 26.95 18,112 -0.24(-0.88%)
Feb 05, 2010 27.37 27.51 26.86 27.19 124,635 -0.06(-0.22%)
Feb 04, 2010 27.28 27.48 26.96 27.25 111,685 -0.03(-0.11%)
Feb 03, 2010 27.29 27.50 26.96 27.28 84,653 +0.18(+0.66%)
Feb 02, 2010 27.30 27.67 26.18 27.10 145,958 +0.35(+1.31%)
Feb 01, 2010 26.99 27.00 26.49 26.75 60,372 +0.60(+2.29%)
Jan 29, 2010 25.98 26.50 25.86 26.15 492,728 +0.59(+2.31%)
Jan 28, 2010 25.76 26.03 25.56 25.56 42,159 -0.44(-1.69%)
Jan 27, 2010 25.88 26.00 25.65 26.00 47,559 +0.33(+1.29%)
Jan 26, 2010 25.93 25.93 25.14 25.67 23,224 -0.14(-0.54%)
Jan 25, 2010 25.94 26.15 25.81 25.81 353,688 -0.14(-0.54%)
Jan 22, 2010 25.87 25.96 25.50 25.95 24,010 +0.28(+1.09%)
Jan 21, 2010 25.94 25.99 25.60 25.67 25,778 -0.33(-1.27%)
Jan 20, 2010 25.98 26.18 25.55 26.00 58,708 +0.01(+0.04%)
Jan 19, 2010 25.61 25.99 25.29 25.99 18,994 +0.32(+1.25%)
Jan 18, 2010 25.89 26.03 25.44 25.67 8,845 -0.32(-1.23%)
Jan 15, 2010 26.25 26.25 25.89 25.99 653,445 -0.46(-1.74%)
Jan 14, 2010 25.75 26.64 25.68 26.45 21,954 +0.50(+1.93%)
Jan 13, 2010 26.30 26.30 25.60 25.95 20,068 -0.35(-1.33%)
Jan 12, 2010 25.85 26.68 25.60 26.30 184,672 +0.48(+1.86%)
Jan 11, 2010 26.01 26.07 25.82 25.82 10,467 -0.18(-0.69%)
Jan 08, 2010 26.45 26.64 26.00 26.00 501,537 -0.55(-2.07%)
Jan 07, 2010 26.65 26.75 26.55 26.55 11,565 -0.09(-0.34%)
Jan 06, 2010 26.98 26.98 26.31 26.64 33,547 -0.34(-1.26%)
Jan 05, 2010 27.09 27.09 26.61 26.98 52,373 -0.07(-0.26%)
Jan 04, 2010 26.94 27.34 26.85 27.05 51,999 -0.05(-0.18%)
Dec 31, 2009 27.10 27.10 27.10 0 +0.15(+0.56%)
Dec 30, 2009 26.99 26.99 26.90 26.95 32,026 -0.05(-0.19%)
Dec 29, 2009 26.10 27.35 26.10 27.00 20,296 -0.49(-1.78%)
Dec 24, 2009 27.00 27.49 26.76 27.49 4,985 +0.50(+1.85%)
Dec 23, 2009 26.65 26.99 26.05 26.99 59,439 +0.39(+1.47%)
Dec 22, 2009 26.88 26.89 26.52 26.60 64,798 -0.11(-0.41%)
Dec 21, 2009 27.69 27.69 26.71 26.71 70,283 -0.98(-3.54%)
Dec 18, 2009 26.18 27.69 25.98 27.69 185,022 +1.55(+5.93%)
Dec 17, 2009 25.97 26.40 25.81 26.14 227,282 +0.00(+0.00%)
Dec 16, 2009 25.85 26.19 25.81 26.14 285,216 +0.23(+0.89%)
Dec 15, 2009 26.00 26.19 25.90 25.91 57,056 +0.01(+0.04%)
Dec 14, 2009 26.35 26.35 25.75 25.90 6,522 -0.30(-1.15%)
Dec 11, 2009 25.61 26.20 25.60 26.20 27,809 +0.60(+2.34%)
Dec 10, 2009 25.80 25.81 25.10 25.60 197,656 -0.20(-0.78%)
Dec 09, 2009 26.18 26.28 25.75 25.80 30,593 -0.20(-0.77%)
Dec 08, 2009 26.15 26.18 25.96 26.00 41,066 -0.08(-0.31%)
Dec 07, 2009 26.00 26.25 25.88 26.08 164,145 +0.19(+0.73%)
Dec 04, 2009 25.88 25.89 25.80 25.89 7,832 +0.01(+0.04%)
Dec 03, 2009 26.00 26.00 25.74 25.88 24,127 -0.10(-0.38%)
Dec 02, 2009 26.20 26.20 25.98 25.98 52,135 -0.16(-0.61%)
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.