Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.85 27.33 26.52 27.28 888,870 +0.50(+1.87%)
Feb 25, 2010 26.14 27.01 26.01 26.78 1,104,411 +0.16(+0.60%)
Feb 24, 2010 26.84 27.25 26.51 26.62 1,068,218 -0.23(-0.86%)
Feb 23, 2010 27.48 27.80 26.79 26.85 1,471,862 -0.80(-2.88%)
Feb 22, 2010 27.84 27.86 27.47 27.65 524,713 -0.03(-0.12%)
Feb 19, 2010 27.43 27.82 27.25 27.68 681,983 +0.13(+0.46%)
Feb 18, 2010 27.87 28.11 27.49 27.55 887,446 -0.20(-0.72%)
Feb 17, 2010 28.44 28.48 27.63 27.75 1,038,913 +0.28(+1.01%)
Feb 16, 2010 27.49 27.68 27.04 27.47 1,599,757 +0.56(+2.07%)
Feb 12, 2010 26.34 26.92 26.92 26.92 1,108,014 +0.26(+0.99%)
Feb 11, 2010 25.29 26.80 25.12 26.65 2,164,761 +1.39(+5.49%)
Feb 10, 2010 25.24 25.54 24.73 25.27 1,594,790 -0.07(-0.28%)
Feb 09, 2010 25.48 25.96 24.76 25.34 2,633,807 +1.09(+4.50%)
Feb 08, 2010 24.24 24.61 23.81 24.25 889,959 +0.00(+0.00%)
Feb 05, 2010 24.03 24.33 23.58 24.25 1,214,529 +0.18(+0.73%)
Feb 04, 2010 25.11 25.15 23.98 24.07 1,227,974 -1.24(-4.91%)
Feb 03, 2010 25.33 25.72 25.18 25.31 418,629 -0.14(-0.53%)
Feb 02, 2010 25.49 25.70 25.13 25.45 1,476,106 +0.02(+0.06%)
Feb 01, 2010 24.77 25.43 24.74 25.43 889,921 +0.81(+3.30%)
Jan 29, 2010 25.08 25.49 24.61 24.62 1,002,438 -0.33(-1.34%)
Jan 28, 2010 25.78 25.95 24.96 24.96 1,022,758 -0.84(-3.24%)
Jan 27, 2010 25.50 25.95 25.18 25.79 794,145 -0.18(-0.71%)
Jan 26, 2010 25.27 26.37 25.18 25.98 2,188,649 +0.43(+1.68%)
Jan 25, 2010 25.55 25.90 25.49 25.55 1,591,140 +0.31(+1.23%)
Jan 22, 2010 26.23 26.29 25.19 25.23 881,447 -1.01(-3.85%)
Jan 21, 2010 26.85 26.98 25.92 26.25 1,256,335 -0.56(-2.08%)
Jan 20, 2010 27.25 27.48 26.40 26.80 2,243,508 -0.71(-2.58%)
Jan 19, 2010 27.60 27.86 27.40 27.51 692,821 -0.03(-0.12%)
Jan 15, 2010 27.76 27.55 27.55 27.55 1,124,836 -0.31(-1.12%)
Jan 14, 2010 27.91 28.17 27.25 27.86 1,232,515 -0.35(-1.24%)
Jan 13, 2010 28.02 28.29 27.21 28.21 1,643,640 +0.14(+0.48%)
Jan 12, 2010 29.04 29.04 27.38 28.07 3,021,180 -1.29(-4.39%)
Jan 11, 2010 28.36 29.80 28.36 29.36 2,317,672 +0.93(+3.28%)
Jan 08, 2010 26.62 28.44 26.38 28.43 2,510,678 +1.83(+6.89%)
Jan 07, 2010 26.21 26.68 25.98 26.60 955,446 +0.32(+1.21%)
Jan 06, 2010 26.33 26.75 26.10 26.28 1,373,161 -0.14(-0.51%)
Jan 05, 2010 26.30 26.78 26.10 26.41 1,161,963 +0.10(+0.39%)
Jan 04, 2010 26.05 26.74 25.89 26.31 1,680,709 +0.55(+2.13%)
Dec 31, 2009 25.94 25.76 25.76 25.76 984,734 -0.06(-0.25%)
Dec 30, 2009 25.55 25.98 25.41 25.82 1,154,311 +0.11(+0.43%)
Dec 29, 2009 25.93 26.10 25.67 25.71 1,021,007 -0.18(-0.71%)
Dec 28, 2009 26.18 26.27 25.80 25.90 851,360 -0.21(-0.79%)
Dec 24, 2009 26.03 26.27 25.98 26.10 444,845 +0.09(+0.34%)
Dec 23, 2009 26.13 26.22 25.77 26.02 1,225,122 -0.10(-0.37%)
Dec 22, 2009 25.38 26.13 25.35 26.11 1,342,926 +0.78(+3.08%)
Dec 21, 2009 24.91 25.33 24.71 25.33 903,829 +0.61(+2.48%)
Dec 18, 2009 24.58 24.72 24.08 24.72 1,685,915 +0.53(+2.21%)
Dec 17, 2009 24.21 24.45 23.93 24.18 1,061,904 -0.21(-0.88%)
Dec 16, 2009 23.86 24.64 23.86 24.40 1,031,001 +0.46(+1.93%)
Dec 15, 2009 23.74 24.23 23.67 23.94 1,220,903 +0.04(+0.17%)
Dec 14, 2009 23.85 23.94 23.71 23.90 1,427,072 +0.14(+0.60%)
Dec 11, 2009 24.22 24.37 23.67 23.75 1,750,910 -0.29(-1.23%)
Dec 10, 2009 24.53 24.87 23.98 24.05 1,177,377 -0.36(-1.47%)
Dec 09, 2009 24.82 24.88 23.98 24.41 1,671,409 -0.25(-1.00%)
Dec 08, 2009 24.65 25.26 24.20 24.65 3,154,792 -0.33(-1.34%)
Dec 07, 2009 25.53 25.78 24.85 24.99 2,354,616 -0.65(-2.52%)
Dec 04, 2009 25.89 26.37 25.49 25.63 2,146,077 -0.09(-0.34%)
Dec 03, 2009 25.73 26.00 25.62 25.72 2,481,990 -0.02(-0.06%)
Dec 02, 2009 25.52 25.77 25.18 25.74 3,189,716 +0.32(+1.25%)
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.