Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.96 29.53 28.78 29.33 4,898,654 +0.15(+0.51%)
Feb 25, 2010 28.87 29.21 28.69 29.18 8,372,707 -0.57(-1.93%)
Feb 24, 2010 29.85 30.06 29.58 29.76 6,451,575 -0.09(-0.29%)
Feb 23, 2010 30.27 30.34 29.77 29.84 4,950,830 -0.75(-2.46%)
Feb 22, 2010 30.79 30.83 30.46 30.60 4,459,668 -0.10(-0.33%)
Feb 19, 2010 30.31 30.83 30.19 30.70 5,680,933 -0.26(-0.85%)
Feb 18, 2010 30.59 30.99 30.56 30.96 3,292,048 +0.29(+0.94%)
Feb 17, 2010 30.81 30.93 30.48 30.67 3,904,511 -0.16(-0.53%)
Feb 16, 2010 30.11 30.91 30.05 30.83 6,578,764 +0.83(+2.76%)
Feb 12, 2010 29.87 30.01 30.01 30.01 10,283,114 -0.25(-0.84%)
Feb 11, 2010 29.86 30.33 29.55 30.26 5,555,610 +0.74(+2.52%)
Feb 10, 2010 29.76 29.87 29.32 29.52 6,528,868 -0.01(-0.04%)
Feb 09, 2010 29.33 29.90 29.09 29.53 5,985,476 +0.45(+1.56%)
Feb 08, 2010 29.23 29.63 29.03 29.07 4,814,186 -0.08(-0.29%)
Feb 05, 2010 29.31 29.44 28.46 29.16 10,405,672 -0.83(-2.76%)
Feb 04, 2010 30.71 30.74 29.95 29.99 5,219,296 -1.04(-3.35%)
Feb 03, 2010 31.23 31.37 30.92 31.02 2,379,712 -0.32(-1.01%)
Feb 02, 2010 30.83 31.41 30.72 31.34 3,261,599 +0.30(+0.98%)
Feb 01, 2010 30.82 31.09 30.79 31.04 2,873,660 +0.69(+2.27%)
Jan 29, 2010 31.00 31.17 30.24 30.35 5,348,061 -0.23(-0.74%)
Jan 28, 2010 31.18 31.19 30.30 30.58 5,455,117 -0.87(-2.77%)
Jan 27, 2010 31.36 31.49 31.07 31.44 3,943,791 -0.24(-0.76%)
Jan 26, 2010 31.40 32.01 31.31 31.69 2,957,079 -0.15(-0.48%)
Jan 25, 2010 32.02 32.10 31.73 31.84 2,358,476 +0.15(+0.48%)
Jan 22, 2010 32.15 32.32 31.68 31.69 3,642,956 -0.62(-1.91%)
Jan 21, 2010 33.42 33.54 32.22 32.30 4,956,053 -0.90(-2.70%)
Jan 20, 2010 33.29 33.38 32.84 33.20 3,621,735 -1.00(-2.93%)
Jan 19, 2010 33.55 34.23 33.55 34.20 2,674,347 +0.79(+2.35%)
Jan 15, 2010 33.79 33.42 33.42 33.42 4,339,819 -0.89(-2.60%)
Jan 14, 2010 34.15 34.40 34.11 34.31 2,342,346 -0.34(-0.99%)
Jan 13, 2010 34.73 34.78 34.26 34.65 2,683,613 -0.17(-0.48%)
Jan 12, 2010 34.68 35.03 34.62 34.82 1,758,826 -0.62(-1.75%)
Jan 11, 2010 35.54 35.58 35.31 35.44 2,363,734 +0.52(+1.49%)
Jan 08, 2010 34.59 34.92 34.49 34.92 2,437,819 +0.21(+0.61%)
Jan 07, 2010 34.62 34.75 34.43 34.71 2,039,618 -0.08(-0.23%)
Jan 06, 2010 34.62 34.95 34.60 34.79 2,962,187 -0.01(-0.03%)
Jan 05, 2010 34.79 34.94 34.58 34.80 2,465,763 +0.08(+0.23%)
Jan 04, 2010 34.69 34.82 34.59 34.72 3,425,362 +0.97(+2.87%)
Dec 31, 2009 34.17 33.75 33.75 33.75 914,644 -0.36(-1.05%)
Dec 30, 2009 33.98 34.19 33.91 34.11 1,589,026 -0.18(-0.54%)
Dec 29, 2009 34.73 34.77 34.24 34.29 2,109,507 -0.05(-0.14%)
Dec 28, 2009 34.51 34.51 34.22 34.34 1,527,259 +0.25(+0.73%)
Dec 24, 2009 34.06 34.09 33.85 34.09 783,541 +0.27(+0.79%)
Dec 23, 2009 33.84 33.98 33.65 33.82 2,259,267 +0.31(+0.93%)
Dec 22, 2009 33.81 33.82 33.42 33.51 2,999,671 +0.53(+1.60%)
Dec 21, 2009 32.90 33.19 32.86 32.98 3,026,584 +0.83(+2.57%)
Dec 18, 2009 32.60 32.67 31.95 32.16 4,070,818 -0.46(-1.41%)
Dec 17, 2009 32.82 32.92 32.53 32.61 3,423,536 -1.08(-3.21%)
Dec 16, 2009 33.35 33.75 33.28 33.70 2,723,387 +0.57(+1.73%)
Dec 15, 2009 33.07 33.47 33.04 33.12 2,610,470 -0.12(-0.36%)
Dec 14, 2009 33.32 33.35 33.18 33.24 2,837,642 +0.12(+0.35%)
Dec 11, 2009 33.19 33.22 32.96 33.13 3,748,321 +0.14(+0.42%)
Dec 10, 2009 33.23 33.34 32.94 32.99 3,032,139 +0.20(+0.61%)
Dec 09, 2009 32.75 33.04 32.47 32.79 3,524,254 -0.01(-0.03%)
Dec 08, 2009 33.07 33.08 32.68 32.80 3,303,319 -0.72(-2.15%)
Dec 07, 2009 33.51 33.86 33.48 33.52 2,872,778 -0.06(-0.17%)
Dec 04, 2009 34.10 34.25 33.37 33.58 3,918,505 +0.04(+0.11%)
Dec 03, 2009 33.88 34.07 33.43 33.54 4,012,057 -0.05(-0.16%)
Dec 02, 2009 33.58 33.95 33.46 33.59 3,126,053 +0.11(+0.33%)
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.