Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.48 27.52 27.27 27.40 1,202,130 -0.03(-0.12%)
Feb 25, 2010 27.18 27.46 26.93 27.43 1,065,346 +0.00(+0.00%)
Feb 24, 2010 26.98 27.44 26.97 27.43 1,378,597 +0.50(+1.86%)
Feb 23, 2010 27.16 27.28 26.80 26.93 1,352,905 -0.22(-0.81%)
Feb 22, 2010 27.18 27.25 26.98 27.15 975,460 -0.03(-0.09%)
Feb 19, 2010 27.09 27.34 27.09 27.18 2,218,694 -0.01(-0.03%)
Feb 18, 2010 27.55 27.64 27.12 27.19 2,101,112 -0.37(-1.36%)
Feb 17, 2010 27.18 27.64 27.16 27.56 1,742,814 +0.45(+1.66%)
Feb 16, 2010 26.84 27.13 26.60 27.11 1,901,941 +0.44(+1.65%)
Feb 12, 2010 26.64 26.67 26.67 26.67 1,688,509 -0.14(-0.51%)
Feb 11, 2010 26.61 26.86 26.36 26.81 1,514,246 +0.21(+0.80%)
Feb 10, 2010 26.58 26.81 26.35 26.59 1,653,139 -0.10(-0.38%)
Feb 09, 2010 26.67 26.98 26.49 26.69 2,229,707 +0.25(+0.93%)
Feb 08, 2010 26.83 26.91 26.36 26.45 1,413,563 -0.33(-1.24%)
Feb 05, 2010 26.86 27.31 26.24 26.78 2,621,900 -0.13(-0.47%)
Feb 04, 2010 27.29 27.77 26.61 26.91 3,523,967 -1.12(-4.00%)
Feb 03, 2010 28.10 28.32 27.91 28.03 1,329,300 -0.29(-1.02%)
Feb 02, 2010 28.36 28.49 27.91 28.32 3,109,942 +0.92(+3.38%)
Feb 01, 2010 27.24 28.33 27.12 27.39 2,937,495 +0.25(+0.91%)
Jan 29, 2010 26.99 27.30 26.79 27.14 1,785,617 +0.23(+0.85%)
Jan 28, 2010 27.32 27.32 26.81 26.92 1,315,256 -0.36(-1.31%)
Jan 27, 2010 26.69 27.27 26.69 27.27 1,198,405 +0.48(+1.77%)
Jan 26, 2010 26.99 27.07 26.74 26.80 768,153 -0.22(-0.82%)
Jan 25, 2010 26.90 27.08 26.61 27.02 1,312,205 +0.36(+1.34%)
Jan 22, 2010 26.88 26.88 26.58 26.66 1,298,961 -0.15(-0.57%)
Jan 21, 2010 26.92 27.36 26.81 26.81 1,229,952 -0.14(-0.50%)
Jan 20, 2010 26.93 27.03 26.65 26.95 754,276 -0.14(-0.50%)
Jan 19, 2010 26.86 27.11 26.83 27.09 644,474 +0.16(+0.60%)
Jan 15, 2010 27.03 26.92 26.92 26.92 914,692 -0.20(-0.75%)
Jan 14, 2010 26.86 27.13 26.74 27.13 511,896 +0.18(+0.66%)
Jan 13, 2010 26.68 26.97 26.65 26.95 792,024 +0.27(+1.02%)
Jan 12, 2010 26.76 26.86 26.53 26.68 867,181 -0.16(-0.60%)
Jan 11, 2010 27.14 27.23 26.77 26.84 684,659 -0.25(-0.94%)
Jan 08, 2010 27.00 27.12 26.86 27.09 755,232 +0.01(+0.03%)
Jan 07, 2010 26.86 27.09 26.76 27.09 632,189 +0.11(+0.41%)
Jan 06, 2010 26.70 27.04 26.60 26.97 957,272 +0.29(+1.08%)
Jan 05, 2010 26.65 26.71 26.34 26.69 1,118,472 -0.01(-0.03%)
Jan 04, 2010 26.42 26.74 26.33 26.69 884,885 +0.49(+1.88%)
Dec 31, 2009 26.66 26.20 26.20 26.20 600,521 -0.44(-1.66%)
Dec 30, 2009 26.64 26.84 26.56 26.64 374,834 -0.08(-0.29%)
Dec 29, 2009 26.65 26.73 26.60 26.72 371,787 +0.14(+0.51%)
Dec 28, 2009 26.64 26.76 26.52 26.58 373,428 -0.04(-0.16%)
Dec 24, 2009 26.54 26.66 26.48 26.63 187,121 +0.11(+0.42%)
Dec 23, 2009 26.58 26.79 26.45 26.52 590,441 -0.08(-0.32%)
Dec 22, 2009 26.24 26.60 26.12 26.60 901,328 +0.43(+1.65%)
Dec 21, 2009 26.02 26.27 26.01 26.17 836,421 +0.34(+1.31%)
Dec 18, 2009 25.68 25.87 25.64 25.83 1,184,618 +0.25(+0.96%)
Dec 17, 2009 25.77 25.79 25.57 25.58 652,567 -0.37(-1.44%)
Dec 16, 2009 25.84 26.02 25.75 25.96 702,144 +0.17(+0.66%)
Dec 15, 2009 25.91 25.94 25.75 25.79 600,263 -0.16(-0.62%)
Dec 14, 2009 25.88 26.03 25.82 25.95 584,083 +0.28(+1.09%)
Dec 11, 2009 25.59 25.74 25.58 25.67 786,181 +0.14(+0.53%)
Dec 10, 2009 25.48 25.66 25.41 25.53 989,866 +0.13(+0.50%)
Dec 09, 2009 25.41 25.61 25.23 25.41 951,298 +0.03(+0.13%)
Dec 08, 2009 25.52 25.58 25.28 25.37 620,113 -0.23(-0.89%)
Dec 07, 2009 25.44 25.87 25.42 25.60 1,599,394 +0.17(+0.67%)
Dec 04, 2009 25.24 25.54 25.09 25.43 1,445,440 +0.41(+1.63%)
Dec 03, 2009 24.96 25.23 24.76 25.02 1,432,079 +0.04(+0.17%)
Dec 02, 2009 24.81 25.05 24.75 24.98 901,503 +0.20(+0.79%)
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.