Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.08 28.19 27.89 28.04 4,036,673 -0.04(-0.14%)
Feb 25, 2010 27.70 28.08 27.58 28.08 3,168,303 +0.17(+0.61%)
Feb 24, 2010 27.77 28.04 27.76 27.91 2,652,417 +0.16(+0.58%)
Feb 23, 2010 27.82 27.97 27.57 27.75 5,407,044 -0.14(-0.50%)
Feb 22, 2010 28.24 28.24 27.76 27.89 3,256,155 -0.25(-0.89%)
Feb 19, 2010 27.87 28.19 27.60 28.14 3,862,338 +0.28(+1.01%)
Feb 18, 2010 27.58 27.90 27.50 27.86 2,931,183 +0.27(+0.98%)
Feb 17, 2010 27.73 27.78 27.07 27.59 5,868,955 +0.02(+0.07%)
Feb 16, 2010 27.66 27.66 27.31 27.57 3,328,765 +0.22(+0.80%)
Feb 12, 2010 27.39 27.35 27.35 27.35 2,583,700 -0.17(-0.62%)
Feb 11, 2010 27.18 27.57 26.95 27.52 4,093,796 +0.33(+1.21%)
Feb 10, 2010 27.31 27.32 26.68 27.19 5,655,284 +0.03(+0.11%)
Feb 09, 2010 27.18 27.40 27.00 27.16 2,167,524 +0.25(+0.93%)
Feb 08, 2010 27.03 27.19 26.82 26.91 2,811,247 -0.10(-0.37%)
Feb 05, 2010 27.37 27.40 26.65 27.01 5,637,553 -0.41(-1.50%)
Feb 04, 2010 28.26 28.26 27.42 27.42 4,607,449 -0.90(-3.18%)
Feb 03, 2010 28.51 28.59 28.03 28.32 3,801,020 -0.23(-0.81%)
Feb 02, 2010 27.80 28.61 27.66 28.55 6,012,511 +1.14(+4.16%)
Feb 01, 2010 27.46 27.78 27.08 27.41 3,682,839 +0.15(+0.55%)
Jan 29, 2010 27.41 27.61 27.23 27.26 4,137,194 -0.02(-0.07%)
Jan 28, 2010 27.24 27.76 27.24 27.28 3,453,701 +0.02(+0.07%)
Jan 27, 2010 27.37 27.64 27.04 27.26 4,885,022 -0.18(-0.66%)
Jan 26, 2010 27.86 28.00 27.34 27.44 5,530,642 +0.33(+1.22%)
Jan 25, 2010 26.79 27.34 26.68 27.11 5,284,932 +0.45(+1.69%)
Jan 22, 2010 26.47 26.80 26.02 26.66 4,321,564 +0.08(+0.30%)
Jan 21, 2010 27.11 27.18 26.25 26.58 3,960,967 -0.56(-2.06%)
Jan 20, 2010 27.35 27.35 26.76 27.14 2,683,610 -0.23(-0.84%)
Jan 19, 2010 26.96 27.61 26.92 27.37 2,826,167 +0.45(+1.67%)
Jan 15, 2010 27.26 26.92 26.92 26.92 2,076,400 -0.29(-1.07%)
Jan 14, 2010 26.97 27.25 26.85 27.21 2,054,220 +0.17(+0.63%)
Jan 13, 2010 26.59 27.13 26.59 27.04 3,150,023 +0.52(+1.96%)
Jan 12, 2010 26.32 26.55 26.19 26.52 3,142,548 +0.18(+0.68%)
Jan 11, 2010 26.24 26.48 26.11 26.34 1,914,396 +0.29(+1.11%)
Jan 08, 2010 25.86 26.10 25.68 26.05 4,277,477 +0.28(+1.09%)
Jan 07, 2010 25.77 26.16 25.66 25.77 5,244,601 -0.42(-1.60%)
Jan 06, 2010 26.39 26.43 26.08 26.19 4,039,267 -0.25(-0.95%)
Jan 05, 2010 26.65 26.65 26.38 26.44 2,476,774 -0.19(-0.71%)
Jan 04, 2010 26.29 26.69 26.14 26.63 2,455,833 +0.56(+2.15%)
Dec 31, 2009 26.39 26.07 26.07 26.07 1,466,400 -0.24(-0.91%)
Dec 30, 2009 26.30 26.38 26.11 26.31 1,618,234 -0.06(-0.23%)
Dec 29, 2009 26.41 26.56 26.36 26.37 1,447,338 -0.04(-0.15%)
Dec 28, 2009 26.39 26.53 26.27 26.41 1,122,890 +0.07(+0.27%)
Dec 24, 2009 26.39 26.46 26.32 26.34 481,902 +0.02(+0.08%)
Dec 23, 2009 26.29 26.45 26.20 26.32 2,609,606 +0.01(+0.04%)
Dec 22, 2009 26.25 26.42 26.14 26.31 2,021,734 +0.20(+0.77%)
Dec 21, 2009 26.18 26.55 26.00 26.11 2,645,198 +0.08(+0.31%)
Dec 18, 2009 26.00 26.15 25.78 26.03 4,990,346 +0.17(+0.66%)
Dec 17, 2009 26.11 26.25 25.86 25.86 4,208,260 -0.50(-1.90%)
Dec 16, 2009 26.16 26.58 26.08 26.36 6,419,913 +0.58(+2.25%)
Dec 15, 2009 25.20 25.93 25.00 25.78 5,832,294 +0.78(+3.12%)
Dec 14, 2009 25.05 25.15 24.96 25.00 2,738,212 +0.21(+0.85%)
Dec 11, 2009 25.07 25.17 24.75 24.79 2,518,374 -0.26(-1.04%)
Dec 10, 2009 24.52 25.13 24.50 25.05 6,702,635 +0.55(+2.24%)
Dec 09, 2009 24.17 24.50 24.14 24.50 3,550,411 +0.27(+1.11%)
Dec 08, 2009 24.63 24.68 24.20 24.23 3,618,498 -0.41(-1.66%)
Dec 07, 2009 24.61 24.88 24.54 24.64 2,934,010 -0.03(-0.12%)
Dec 04, 2009 24.73 24.94 24.43 24.67 3,858,836 +0.09(+0.37%)
Dec 03, 2009 24.83 24.87 24.57 24.58 2,598,581 -0.18(-0.73%)
Dec 02, 2009 24.51 24.93 24.51 24.76 3,224,653 -0.09(-0.36%)
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.