Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.24 28.42 28.05 28.23 6,348,960 -0.02(-0.07%)
Feb 25, 2010 28.11 28.27 27.75 28.25 8,030,927 -0.27(-0.96%)
Feb 24, 2010 28.19 28.71 28.15 28.52 6,861,853 +0.46(+1.63%)
Feb 23, 2010 28.22 28.44 27.97 28.06 7,401,730 -0.15(-0.55%)
Feb 22, 2010 28.41 28.46 28.11 28.22 5,788,701 -0.05(-0.17%)
Feb 19, 2010 27.96 28.44 27.79 28.27 8,270,927 +0.26(+0.93%)
Feb 18, 2010 27.46 28.08 27.40 28.01 7,557,306 +0.53(+1.94%)
Feb 17, 2010 27.35 27.56 27.23 27.47 6,712,974 +0.33(+1.22%)
Feb 16, 2010 26.59 27.18 26.56 27.14 8,563,592 +0.74(+2.80%)
Feb 12, 2010 26.36 26.40 26.40 26.40 8,177,250 -0.26(-0.97%)
Feb 11, 2010 26.23 26.74 26.00 26.66 6,344,393 +0.36(+1.35%)
Feb 10, 2010 26.30 26.50 26.08 26.30 5,732,945 -0.07(-0.26%)
Feb 09, 2010 26.06 26.67 25.98 26.37 9,852,625 +0.66(+2.58%)
Feb 08, 2010 26.18 26.18 25.66 25.71 8,945,270 -0.42(-1.60%)
Feb 05, 2010 26.31 26.44 25.58 26.13 12,216,943 -0.18(-0.69%)
Feb 04, 2010 27.31 27.31 26.28 26.31 13,865,144 -1.03(-3.77%)
Feb 03, 2010 27.45 27.57 27.15 27.34 6,256,440 -0.22(-0.78%)
Feb 02, 2010 27.50 27.62 27.24 27.56 10,104,592 +0.24(+0.89%)
Feb 01, 2010 27.14 27.49 27.10 27.32 7,370,844 +0.37(+1.37%)
Jan 29, 2010 26.85 27.32 26.21 26.95 21,838,028 -0.82(-2.96%)
Jan 28, 2010 28.26 28.31 27.38 27.77 8,465,618 -0.31(-1.09%)
Jan 27, 2010 28.00 28.16 27.50 28.08 8,461,133 +0.20(+0.73%)
Jan 26, 2010 27.93 28.22 27.69 27.87 3,980,266 -0.17(-0.62%)
Jan 25, 2010 28.10 28.36 27.95 28.05 4,415,699 +0.24(+0.85%)
Jan 22, 2010 28.29 28.65 27.79 27.81 9,928,886 -0.59(-2.09%)
Jan 21, 2010 29.54 29.64 28.37 28.40 10,639,559 -1.14(-3.85%)
Jan 20, 2010 29.69 29.76 29.22 29.54 6,620,403 -0.34(-1.14%)
Jan 19, 2010 29.79 30.13 29.63 29.88 7,485,802 +0.15(+0.52%)
Jan 15, 2010 29.67 29.73 29.73 29.73 8,215,680 +0.04(+0.14%)
Jan 14, 2010 29.46 29.80 29.37 29.69 4,919,342 +0.17(+0.59%)
Jan 13, 2010 29.40 29.64 29.18 29.51 5,876,204 +0.10(+0.36%)
Jan 12, 2010 29.56 29.64 29.19 29.41 6,466,426 -0.33(-1.13%)
Jan 11, 2010 29.51 30.08 29.50 29.74 7,336,798 +0.37(+1.26%)
Jan 08, 2010 28.54 29.43 28.45 29.37 9,786,632 +0.63(+2.21%)
Jan 07, 2010 28.20 28.84 27.95 28.74 14,035,430 +0.54(+1.93%)
Jan 06, 2010 28.20 28.27 28.05 28.19 8,488,846 +0.00(+0.00%)
Jan 05, 2010 28.01 28.22 27.96 28.19 9,290,988 +0.06(+0.20%)
Jan 04, 2010 27.62 28.16 27.53 28.14 10,595,896 +0.80(+2.93%)
Dec 31, 2009 27.69 27.34 27.34 27.34 3,996,922 -0.43(-1.53%)
Dec 30, 2009 27.64 27.78 27.55 27.76 3,512,536 -0.05(-0.18%)
Dec 29, 2009 27.81 27.92 27.76 27.81 3,635,501 +0.05(+0.18%)
Dec 28, 2009 27.85 27.88 27.67 27.76 3,228,755 -0.05(-0.18%)
Dec 24, 2009 27.92 27.92 27.76 27.81 1,358,431 -0.03(-0.12%)
Dec 23, 2009 27.80 27.88 27.47 27.85 4,728,180 +0.23(+0.83%)
Dec 22, 2009 27.70 27.82 27.55 27.62 5,639,880 +0.02(+0.08%)
Dec 21, 2009 27.52 27.80 27.44 27.59 6,825,463 +0.29(+1.07%)
Dec 18, 2009 27.61 27.76 27.20 27.30 14,301,767 -0.27(-0.99%)
Dec 17, 2009 27.78 28.01 27.56 27.57 10,814,695 -1.02(-3.56%)
Dec 16, 2009 28.60 28.94 28.15 28.59 13,308,076 -0.17(-0.61%)
Dec 15, 2009 28.51 28.86 28.24 28.77 8,773,959 -0.04(-0.15%)
Dec 14, 2009 28.85 28.91 28.70 28.81 7,589,000 +0.31(+1.08%)
Dec 11, 2009 28.31 28.63 28.25 28.50 6,533,843 +0.39(+1.39%)
Dec 10, 2009 28.33 28.54 28.08 28.11 6,547,008 +0.03(+0.12%)
Dec 09, 2009 28.13 28.26 27.79 28.08 7,838,005 +0.01(+0.05%)
Dec 08, 2009 28.40 28.40 27.89 28.06 6,171,176 -0.40(-1.40%)
Dec 07, 2009 28.05 28.56 28.01 28.46 8,793,620 +0.47(+1.67%)
Dec 04, 2009 27.96 28.33 27.66 27.99 8,270,541 +0.38(+1.36%)
Dec 03, 2009 27.75 27.96 27.57 27.62 7,678,713 -0.12(-0.43%)
Dec 02, 2009 27.47 27.85 27.45 27.73 9,209,888 +0.28(+1.02%)
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.