Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 32.75 32.85 32.44 32.67 810,758 +0.11(+0.32%)
Feb 25, 2010 32.40 32.56 32.00 32.56 1,149,653 -0.57(-1.73%)
Feb 24, 2010 33.27 33.27 32.73 33.14 910,266 -0.01(-0.03%)
Feb 23, 2010 33.33 33.47 32.89 33.15 1,035,634 -0.16(-0.49%)
Feb 22, 2010 33.52 33.52 33.17 33.31 744,279 +0.34(+1.02%)
Feb 19, 2010 32.86 33.10 32.73 32.98 855,916 -0.27(-0.81%)
Feb 18, 2010 33.00 33.27 32.90 33.24 1,113,578 +0.26(+0.78%)
Feb 17, 2010 32.91 33.18 32.90 32.99 692,744 +0.21(+0.64%)
Feb 16, 2010 32.28 32.83 32.28 32.78 668,143 +0.15(+0.47%)
Feb 12, 2010 32.44 32.62 32.62 32.62 982,256 +0.00(+0.00%)
Feb 11, 2010 32.45 32.63 32.14 32.62 654,466 +0.24(+0.74%)
Feb 10, 2010 32.50 32.68 32.06 32.38 646,188 +0.04(+0.12%)
Feb 09, 2010 31.99 32.50 31.92 32.34 849,434 +0.73(+2.30%)
Feb 08, 2010 31.97 31.97 31.55 31.62 779,218 -1.20(-3.65%)
Feb 05, 2010 32.89 33.09 31.98 32.81 1,659,373 -0.21(-0.64%)
Feb 04, 2010 33.08 34.00 32.11 33.02 1,794,108 -0.44(-1.32%)
Feb 03, 2010 33.28 33.51 32.97 33.47 1,026,697 -0.45(-1.33%)
Feb 02, 2010 33.29 34.09 33.28 33.92 1,466,111 +1.15(+3.51%)
Feb 01, 2010 32.56 32.87 32.52 32.77 1,348,599 +0.94(+2.95%)
Jan 29, 2010 32.06 32.46 31.81 31.83 977,471 -0.55(-1.69%)
Jan 28, 2010 32.86 32.95 32.13 32.37 1,225,727 +0.54(+1.68%)
Jan 27, 2010 31.61 32.03 31.28 31.84 1,475,957 -0.25(-0.78%)
Jan 26, 2010 32.32 32.51 31.94 32.09 1,268,145 -1.25(-3.74%)
Jan 25, 2010 33.41 33.51 33.00 33.33 1,014,160 +0.59(+1.81%)
Jan 22, 2010 33.21 33.38 32.68 32.74 1,697,187 -0.17(-0.52%)
Jan 21, 2010 33.28 33.47 32.62 32.91 1,645,168 +1.06(+3.34%)
Jan 20, 2010 32.10 32.11 31.59 31.85 1,081,372 -0.71(-2.18%)
Jan 19, 2010 32.17 32.67 32.08 32.56 642,365 +0.62(+1.95%)
Jan 15, 2010 32.12 31.93 31.93 31.93 1,028,821 -0.37(-1.16%)
Jan 14, 2010 32.17 32.66 31.99 32.31 1,323,041 +0.55(+1.72%)
Jan 13, 2010 31.40 31.89 31.25 31.76 2,404,428 +1.52(+5.04%)
Jan 12, 2010 30.14 30.36 30.12 30.24 1,212,086 +0.93(+3.17%)
Jan 11, 2010 29.42 29.45 29.11 29.31 629,743 +0.18(+0.62%)
Jan 08, 2010 28.77 29.18 28.67 29.13 599,331 +0.58(+2.05%)
Jan 07, 2010 28.48 28.61 28.34 28.54 673,698 -0.05(-0.17%)
Jan 06, 2010 28.62 28.69 28.41 28.59 488,826 -0.03(-0.10%)
Jan 05, 2010 28.47 28.67 28.25 28.62 592,741 -0.13(-0.47%)
Jan 04, 2010 27.78 28.91 28.25 28.75 1,032,349 +0.98(+3.52%)
Dec 31, 2009 28.09 27.78 27.78 27.78 879,729 -0.29(-1.02%)
Dec 30, 2009 27.63 28.07 27.63 28.06 530,206 -0.05(-0.17%)
Dec 29, 2009 28.27 28.27 28.04 28.11 215,033 -0.22(-0.78%)
Dec 28, 2009 28.15 28.33 28.10 28.33 370,829 +0.26(+0.92%)
Dec 24, 2009 28.21 28.21 27.97 28.07 173,498 -0.05(-0.17%)
Dec 23, 2009 28.25 28.25 27.85 28.12 606,331 +0.22(+0.79%)
Dec 22, 2009 27.66 27.98 27.58 27.90 483,052 +0.53(+1.92%)
Dec 21, 2009 27.23 27.67 27.23 27.37 662,961 -0.06(-0.21%)
Dec 18, 2009 27.24 27.43 26.89 27.43 776,457 +0.06(+0.21%)
Dec 17, 2009 27.78 27.78 27.30 27.37 608,120 -0.35(-1.28%)
Dec 16, 2009 27.76 28.03 27.68 27.73 592,136 -0.04(-0.14%)
Dec 15, 2009 27.68 27.87 27.68 27.77 695,348 -0.30(-1.06%)
Dec 14, 2009 28.04 28.09 28.01 28.06 485,995 +0.29(+1.03%)
Dec 11, 2009 27.64 27.78 27.48 27.78 614,491 +0.63(+2.33%)
Dec 10, 2009 27.29 27.36 27.11 27.14 513,254 -0.09(-0.32%)
Dec 09, 2009 27.27 27.27 26.84 27.23 771,239 -0.23(-0.84%)
Dec 08, 2009 27.49 27.57 27.33 27.46 960,316 +0.21(+0.77%)
Dec 07, 2009 27.36 27.43 27.20 27.25 703,404 -0.07(-0.25%)
Dec 04, 2009 27.21 27.57 27.05 27.32 991,927 +0.52(+1.93%)
Dec 03, 2009 26.84 27.29 26.74 26.80 1,385,610 +0.94(+3.63%)
Dec 02, 2009 25.76 25.94 25.63 25.86 799,440 -0.42(-1.60%)
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.