Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 32.63 32.76 32.45 32.71 287,832 +0.95(+3.00%)
Feb 25, 2010 31.40 31.81 31.00 31.75 180,517 -0.02(-0.07%)
Feb 24, 2010 31.58 31.87 31.51 31.78 113,681 +0.31(+0.99%)
Feb 23, 2010 31.98 32.11 31.38 31.46 205,551 -0.06(-0.19%)
Feb 22, 2010 31.67 31.84 31.49 31.52 172,744 +0.19(+0.62%)
Feb 19, 2010 31.10 31.45 30.99 31.33 332,548 -0.89(-2.77%)
Feb 18, 2010 31.90 32.26 31.89 32.22 91,201 +0.19(+0.60%)
Feb 17, 2010 32.01 32.27 31.88 32.03 140,965 +0.13(+0.40%)
Feb 16, 2010 31.61 31.90 31.40 31.90 151,675 +0.51(+1.63%)
Feb 12, 2010 31.43 31.39 31.39 31.39 157,171 -0.56(-1.77%)
Feb 11, 2010 31.72 32.04 31.43 31.95 279,891 +0.70(+2.23%)
Feb 10, 2010 31.26 31.46 30.86 31.26 148,025 +0.16(+0.50%)
Feb 09, 2010 30.94 31.46 30.77 31.10 207,300 +0.84(+2.77%)
Feb 08, 2010 30.45 30.61 30.15 30.26 214,070 -0.36(-1.17%)
Feb 05, 2010 30.43 30.66 29.93 30.62 316,757 -0.36(-1.15%)
Feb 04, 2010 31.70 31.84 30.97 30.97 253,819 -1.67(-5.12%)
Feb 03, 2010 32.82 32.94 32.51 32.65 245,328 +0.46(+1.43%)
Feb 02, 2010 31.98 32.25 31.67 32.19 184,498 +0.76(+2.41%)
Feb 01, 2010 31.43 31.88 31.39 31.43 510,522 +0.94(+3.08%)
Jan 29, 2010 31.02 31.10 30.45 30.49 379,254 +0.06(+0.20%)
Jan 28, 2010 30.88 30.89 30.43 30.43 275,445 -0.34(-1.11%)
Jan 27, 2010 30.77 30.91 30.33 30.77 243,669 -0.30(-0.98%)
Jan 26, 2010 30.57 31.65 30.57 31.08 449,233 -0.91(-2.83%)
Jan 25, 2010 32.44 32.60 31.64 31.98 384,580 +0.82(+2.65%)
Jan 22, 2010 31.75 31.80 31.00 31.16 470,803 +0.23(+0.74%)
Jan 21, 2010 31.51 31.81 30.79 30.93 356,022 -1.45(-4.48%)
Jan 20, 2010 32.52 32.53 32.18 32.38 243,082 -1.22(-3.63%)
Jan 19, 2010 33.43 33.65 33.34 33.60 251,553 +0.27(+0.80%)
Jan 15, 2010 33.60 33.33 33.33 33.33 262,266 -0.30(-0.88%)
Jan 14, 2010 33.52 33.66 33.49 33.63 284,606 +1.00(+3.08%)
Jan 13, 2010 32.72 32.72 32.42 32.62 210,416 -0.83(-2.49%)
Jan 12, 2010 33.55 33.80 33.14 33.46 515,632 -0.10(-0.31%)
Jan 11, 2010 33.64 33.70 33.34 33.56 364,213 +0.45(+1.37%)
Jan 08, 2010 33.11 33.17 32.85 33.11 489,774 +0.85(+2.65%)
Jan 07, 2010 32.27 32.37 32.16 32.25 297,601 -0.46(-1.41%)
Jan 06, 2010 32.79 32.87 32.61 32.71 386,531 +0.70(+2.18%)
Jan 05, 2010 31.88 32.09 31.81 32.01 224,013 +0.68(+2.16%)
Jan 04, 2010 31.21 31.43 31.12 31.34 210,422 +0.56(+1.81%)
Dec 31, 2009 31.03 30.78 30.78 30.78 252,174 +0.02(+0.07%)
Dec 30, 2009 30.50 30.77 30.48 30.76 296,845 -0.30(-0.98%)
Dec 29, 2009 31.07 31.09 30.88 31.06 160,008 +0.15(+0.48%)
Dec 28, 2009 31.16 31.26 30.84 30.91 201,035 +0.08(+0.26%)
Dec 24, 2009 30.60 30.83 30.59 30.83 121,728 +0.59(+1.94%)
Dec 23, 2009 30.32 30.41 30.08 30.25 193,697 +0.18(+0.59%)
Dec 22, 2009 30.13 30.19 29.94 30.07 181,344 -0.36(-1.20%)
Dec 21, 2009 30.32 30.65 30.31 30.43 238,657 +0.01(+0.02%)
Dec 18, 2009 30.29 30.50 30.18 30.42 212,477 -0.19(-0.63%)
Dec 17, 2009 30.72 30.83 30.54 30.62 375,273 -0.94(-2.99%)
Dec 16, 2009 31.76 31.83 31.49 31.56 211,588 -0.41(-1.28%)
Dec 15, 2009 32.00 32.16 31.86 31.97 120,521 -0.49(-1.51%)
Dec 14, 2009 32.51 33.06 32.38 32.46 228,875 +0.51(+1.58%)
Dec 11, 2009 32.10 32.11 31.73 31.95 262,658 -0.36(-1.13%)
Dec 10, 2009 32.25 32.88 32.16 32.32 422,294 -0.05(-0.16%)
Dec 09, 2009 32.30 32.48 32.04 32.37 211,433 -0.01(-0.02%)
Dec 08, 2009 32.39 32.61 32.22 32.38 152,862 -0.80(-2.42%)
Dec 07, 2009 33.16 33.49 33.04 33.18 166,146 -0.71(-2.08%)
Dec 04, 2009 34.31 34.47 33.36 33.89 338,094 -0.17(-0.50%)
Dec 03, 2009 34.27 34.51 33.92 34.06 119,202 -0.12(-0.35%)
Dec 02, 2009 33.89 34.35 33.89 34.18 178,234 +0.48(+1.43%)
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.