Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.70 26.79 26.36 26.39 7,912,152 -0.31(-1.16%)
Feb 25, 2010 26.56 26.73 26.22 26.70 6,985,210 -0.11(-0.43%)
Feb 24, 2010 26.93 27.04 26.56 26.81 8,417,672 -0.09(-0.32%)
Feb 23, 2010 27.14 27.23 26.87 26.90 6,231,307 -0.34(-1.23%)
Feb 22, 2010 27.53 27.53 27.18 27.23 5,294,560 -0.12(-0.42%)
Feb 19, 2010 27.01 27.48 27.01 27.35 6,316,307 +0.26(+0.94%)
Feb 18, 2010 26.72 27.15 26.67 27.09 6,808,649 +0.29(+1.07%)
Feb 17, 2010 27.14 27.14 26.75 26.81 4,681,755 -0.13(-0.47%)
Feb 16, 2010 26.56 26.98 26.51 26.93 6,689,746 +0.55(+2.08%)
Feb 12, 2010 26.55 26.39 26.39 26.39 8,677,237 -0.26(-0.96%)
Feb 11, 2010 26.68 26.71 26.29 26.64 10,480,950 -0.03(-0.13%)
Feb 10, 2010 26.57 26.74 26.32 26.68 7,323,718 +0.05(+0.18%)
Feb 09, 2010 26.56 26.85 26.43 26.63 7,436,913 +0.05(+0.20%)
Feb 08, 2010 26.91 26.94 26.35 26.57 5,071,447 -0.07(-0.25%)
Feb 05, 2010 26.83 26.89 26.16 26.64 17,942,060 -0.31(-1.14%)
Feb 04, 2010 27.51 27.51 26.93 26.95 15,025,736 -0.52(-1.91%)
Feb 03, 2010 27.72 27.72 27.43 27.47 13,225,079 -0.31(-1.13%)
Feb 02, 2010 27.63 27.91 27.40 27.78 6,226,937 +0.13(+0.47%)
Feb 01, 2010 27.60 27.97 27.39 27.65 7,136,534 +0.18(+0.67%)
Jan 29, 2010 28.30 28.42 27.46 27.47 9,594,095 -0.20(-0.74%)
Jan 28, 2010 28.30 28.30 27.68 27.68 6,633,669 -0.19(-0.69%)
Jan 27, 2010 28.06 28.06 27.56 27.87 10,136,122 -0.19(-0.69%)
Jan 26, 2010 27.80 28.18 27.46 28.06 12,983,307 +0.31(+1.11%)
Jan 25, 2010 28.37 28.42 27.74 27.75 9,196,145 -0.31(-1.12%)
Jan 22, 2010 28.86 28.92 28.05 28.07 11,700,803 -0.87(-3.00%)
Jan 21, 2010 29.25 29.48 28.70 28.93 12,061,227 -0.24(-0.83%)
Jan 20, 2010 29.52 29.55 28.93 29.17 15,538,699 -0.49(-1.66%)
Jan 19, 2010 29.19 29.67 29.15 29.67 7,855,849 +0.40(+1.38%)
Jan 15, 2010 29.43 29.27 29.27 29.27 10,544,933 -0.29(-0.98%)
Jan 14, 2010 29.89 29.90 29.51 29.55 9,319,208 -0.35(-1.17%)
Jan 13, 2010 29.58 30.04 29.56 29.90 6,006,172 +0.36(+1.20%)
Jan 12, 2010 29.39 29.74 29.22 29.55 7,666,862 +0.13(+0.43%)
Jan 11, 2010 29.20 29.55 29.13 29.42 8,460,315 +0.34(+1.16%)
Jan 08, 2010 29.08 29.20 29.03 29.08 8,453,192 -0.14(-0.47%)
Jan 07, 2010 28.98 29.28 28.98 29.22 8,514,192 +0.10(+0.33%)
Jan 06, 2010 28.95 29.13 28.63 29.13 6,790,347 +0.17(+0.60%)
Jan 05, 2010 29.47 29.47 28.72 28.95 8,672,861 -0.48(-1.64%)
Jan 04, 2010 29.55 29.63 29.37 29.43 7,253,030 +0.01(+0.02%)
Dec 31, 2009 29.74 29.43 29.43 29.43 3,135,846 -0.32(-1.07%)
Dec 30, 2009 29.66 29.80 29.64 29.75 4,053,276 +0.05(+0.16%)
Dec 29, 2009 29.78 29.95 29.70 29.70 4,617,414 -0.05(-0.18%)
Dec 28, 2009 29.92 30.03 29.59 29.75 4,955,200 -0.07(-0.22%)
Dec 24, 2009 29.73 29.99 29.73 29.82 1,233,176 +0.08(+0.26%)
Dec 23, 2009 29.58 29.83 29.51 29.74 4,578,013 +0.17(+0.59%)
Dec 22, 2009 29.87 30.01 29.52 29.57 6,802,916 -0.28(-0.95%)
Dec 21, 2009 30.07 30.14 29.64 29.85 7,180,447 -0.10(-0.34%)
Dec 18, 2009 30.04 30.19 29.68 29.95 8,406,868 +0.11(+0.38%)
Dec 17, 2009 30.07 30.12 29.29 29.84 8,407,426 -0.58(-1.92%)
Dec 16, 2009 30.93 30.93 30.22 30.42 7,452,717 -0.32(-1.04%)
Dec 15, 2009 30.92 31.00 30.64 30.74 7,948,989 -0.20(-0.64%)
Dec 14, 2009 30.95 31.07 30.77 30.94 8,270,639 -0.14(-0.45%)
Dec 11, 2009 30.93 31.19 30.64 31.08 5,584,498 +0.34(+1.12%)
Dec 10, 2009 30.48 30.87 30.43 30.73 6,772,230 +0.44(+1.45%)
Dec 09, 2009 30.11 30.30 29.96 30.30 4,975,037 +0.20(+0.68%)
Dec 08, 2009 30.11 30.31 29.85 30.09 5,179,487 -0.11(-0.38%)
Dec 07, 2009 29.92 30.48 29.83 30.20 6,438,603 +0.52(+1.74%)
Dec 04, 2009 30.34 30.60 29.36 29.69 6,848,274 -0.43(-1.42%)
Dec 03, 2009 30.10 30.41 29.81 30.11 6,408,915 +0.03(+0.10%)
Dec 02, 2009 29.82 30.11 29.52 30.08 8,566,050 +0.57(+1.92%)
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.