Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 35.08 36.97 34.92 36.43 4,942,594 +1.43(+4.09%)
Feb 25, 2010 33.42 35.68 32.86 35.00 4,078,032 +1.27(+3.77%)
Feb 24, 2010 33.70 33.88 32.58 33.73 1,601,285 +0.41(+1.23%)
Feb 23, 2010 33.45 33.74 32.95 33.32 2,233,261 +0.31(+0.94%)
Feb 22, 2010 32.90 33.48 32.63 33.01 2,091,744 +0.39(+1.20%)
Feb 19, 2010 32.33 32.90 32.31 32.62 825,414 +0.06(+0.18%)
Feb 18, 2010 32.82 33.00 32.36 32.56 2,623,199 -0.18(-0.55%)
Feb 17, 2010 32.55 33.45 32.47 32.74 1,809,136 +0.36(+1.11%)
Feb 16, 2010 32.49 32.96 32.25 32.38 1,591,459 +0.13(+0.40%)
Feb 12, 2010 31.47 32.25 32.25 32.25 1,194,500 +0.41(+1.29%)
Feb 11, 2010 31.99 32.21 31.52 31.84 914,473 -0.17(-0.53%)
Feb 10, 2010 31.30 32.10 31.23 32.01 2,358,191 +0.60(+1.91%)
Feb 09, 2010 30.81 31.53 30.25 31.41 2,499,888 +0.80(+2.61%)
Feb 08, 2010 31.76 32.25 30.04 30.61 9,274,085 -0.14(-0.46%)
Feb 05, 2010 30.25 31.13 29.45 30.75 3,195,917 +0.30(+0.99%)
Feb 04, 2010 31.08 31.22 29.75 30.45 2,196,282 -0.89(-2.84%)
Feb 03, 2010 30.76 31.74 30.76 31.34 1,187,938 +0.56(+1.82%)
Feb 02, 2010 31.35 31.88 30.50 30.78 615,285 -0.95(-2.99%)
Feb 01, 2010 32.04 32.36 30.31 31.73 1,365,427 -0.09(-0.28%)
Jan 29, 2010 31.67 32.17 31.18 31.82 1,940,277 -0.57(-1.76%)
Jan 28, 2010 32.50 32.68 31.11 32.39 1,340,907 +0.26(+0.81%)
Jan 27, 2010 32.13 33.06 31.83 32.13 528,129 -0.34(-1.05%)
Jan 26, 2010 32.12 32.78 32.09 32.47 2,241,725 +0.06(+0.19%)
Jan 25, 2010 32.30 32.75 32.00 32.41 1,927,540 -0.24(-0.74%)
Jan 22, 2010 32.62 33.56 32.39 32.65 1,852,373 -0.17(-0.52%)
Jan 21, 2010 32.71 33.30 32.61 32.82 4,685,343 -0.09(-0.27%)
Jan 20, 2010 32.71 33.33 32.56 32.91 3,388,526 +0.27(+0.83%)
Jan 19, 2010 32.34 33.33 32.29 32.64 3,178,695 +0.62(+1.94%)
Jan 15, 2010 32.26 32.02 32.02 32.02 1,274,600 -0.42(-1.29%)
Jan 14, 2010 32.69 33.55 32.28 32.44 1,622,995 -0.32(-0.98%)
Jan 13, 2010 33.31 33.31 31.89 32.76 2,656,517 -0.79(-2.35%)
Jan 12, 2010 33.15 35.00 32.36 33.55 4,707,866 -0.24(-0.71%)
Jan 11, 2010 32.57 34.08 32.03 33.79 4,502,973 +1.54(+4.78%)
Jan 08, 2010 31.80 33.42 31.19 32.25 3,729,080 +0.48(+1.51%)
Jan 07, 2010 31.99 32.17 31.06 31.77 3,596,821 +0.03(+0.09%)
Jan 06, 2010 29.66 32.14 29.52 31.74 5,184,215 +1.96(+6.58%)
Jan 05, 2010 28.31 29.87 28.12 29.78 2,738,006 +1.41(+4.97%)
Jan 04, 2010 27.91 28.78 27.58 28.37 1,809,822 +0.76(+2.75%)
Dec 31, 2009 27.74 27.61 27.61 27.61 237,000 -0.09(-0.32%)
Dec 30, 2009 27.63 27.76 27.43 27.70 1,632,510 -0.06(-0.22%)
Dec 29, 2009 28.34 28.47 27.25 27.76 1,086,725 -0.46(-1.63%)
Dec 28, 2009 28.91 29.04 28.02 28.22 798,729 -0.63(-2.18%)
Dec 24, 2009 28.92 29.00 28.66 28.85 252,022 -0.02(-0.07%)
Dec 23, 2009 28.81 29.45 28.16 28.87 2,430,938 +0.26(+0.91%)
Dec 22, 2009 28.54 28.75 28.22 28.61 3,489,149 +0.30(+1.06%)
Dec 21, 2009 27.84 29.17 27.57 28.31 7,093,079 +0.81(+2.95%)
Dec 18, 2009 26.42 27.50 26.14 27.50 10,442,213 +1.46(+5.61%)
Dec 17, 2009 25.81 26.43 25.67 26.04 7,099,110 -0.06(-0.23%)
Dec 16, 2009 26.27 26.54 24.83 26.10 11,926,277 -0.10(-0.38%)
Dec 15, 2009 28.02 28.30 26.11 26.20 6,196,750 -2.30(-8.07%)
Dec 14, 2009 29.00 29.19 28.11 28.50 4,643,724 -1.14(-3.85%)
Dec 11, 2009 28.93 30.00 28.80 29.64 7,514,732 +4.02(+15.67%)
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.