Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.73 33.86 33.59 33.72 2,519,256 +0.02(+0.06%)
Feb 25, 2010 33.38 33.74 33.26 33.70 5,097,451 +0.00(+0.00%)
Feb 24, 2010 33.73 33.81 33.46 33.70 2,870,130 +0.12(+0.36%)
Feb 23, 2010 33.66 33.77 33.40 33.58 3,042,965 -0.10(-0.30%)
Feb 22, 2010 33.80 33.84 33.49 33.68 3,180,017 -0.11(-0.33%)
Feb 19, 2010 33.52 33.82 33.46 33.79 2,951,771 +0.12(+0.37%)
Feb 18, 2010 33.67 33.87 33.55 33.66 2,933,261 +0.01(+0.01%)
Feb 17, 2010 33.72 33.87 33.55 33.66 2,774,248 +0.06(+0.18%)
Feb 16, 2010 33.40 33.65 33.35 33.60 3,795,586 +0.24(+0.72%)
Feb 12, 2010 33.03 33.36 33.36 33.36 5,830,200 -0.03(-0.09%)
Feb 11, 2010 33.13 33.43 32.93 33.39 3,731,633 +0.23(+0.69%)
Feb 10, 2010 32.99 33.32 32.94 33.16 4,203,134 +0.09(+0.27%)
Feb 09, 2010 32.90 33.21 32.49 33.07 7,718,530 +0.08(+0.24%)
Feb 08, 2010 33.14 33.22 32.65 32.99 4,953,533 +0.01(+0.03%)
Feb 05, 2010 33.49 33.63 32.74 32.98 7,488,037 -0.42(-1.26%)
Feb 04, 2010 34.88 35.19 33.33 33.40 9,977,817 -1.94(-5.49%)
Feb 03, 2010 35.52 35.59 34.97 35.34 3,676,107 -0.48(-1.34%)
Feb 02, 2010 35.42 35.93 35.19 35.82 3,342,582 +0.67(+1.91%)
Feb 01, 2010 34.45 35.45 34.39 35.15 3,913,163 +0.94(+2.75%)
Jan 29, 2010 34.53 34.83 34.19 34.21 2,942,251 -0.13(-0.38%)
Jan 28, 2010 34.99 35.22 34.30 34.34 3,770,684 -0.47(-1.35%)
Jan 27, 2010 34.34 34.90 34.20 34.81 3,594,525 +0.48(+1.40%)
Jan 26, 2010 34.10 34.53 34.05 34.33 2,501,697 +0.05(+0.15%)
Jan 25, 2010 34.50 34.59 34.26 34.28 3,681,650 -0.01(-0.03%)
Jan 22, 2010 34.69 35.00 34.26 34.29 3,951,254 -0.68(-1.94%)
Jan 21, 2010 35.23 35.41 34.80 34.97 3,888,920 -0.18(-0.51%)
Jan 20, 2010 35.39 35.59 34.99 35.15 3,354,878 -0.50(-1.40%)
Jan 19, 2010 35.65 35.79 35.49 35.65 3,559,452 -0.02(-0.06%)
Jan 15, 2010 36.27 35.67 35.67 35.67 4,540,600 -0.61(-1.68%)
Jan 14, 2010 35.91 36.32 35.70 36.28 2,981,985 +0.39(+1.09%)
Jan 13, 2010 35.83 36.10 35.53 35.89 4,053,162 -0.10(-0.28%)
Jan 12, 2010 35.51 36.06 35.32 35.99 4,769,554 +0.67(+1.90%)
Jan 11, 2010 34.88 35.56 34.70 35.32 4,162,526 +0.60(+1.73%)
Jan 08, 2010 34.70 34.82 34.50 34.72 2,712,001 +0.01(+0.03%)
Jan 07, 2010 34.57 34.81 34.50 34.71 1,763,081 -0.01(-0.03%)
Jan 06, 2010 34.95 35.16 34.66 34.72 3,004,220 -0.25(-0.71%)
Jan 05, 2010 35.12 35.16 34.81 34.97 2,371,422 -0.12(-0.34%)
Jan 04, 2010 35.12 35.28 35.05 35.09 2,129,563 +0.12(+0.34%)
Dec 31, 2009 35.20 34.97 34.97 34.97 1,287,000 -0.24(-0.68%)
Dec 30, 2009 35.23 35.43 35.12 35.21 1,355,965 -0.01(-0.03%)
Dec 29, 2009 35.25 35.44 35.22 35.22 2,045,081 +0.06(+0.17%)
Dec 28, 2009 35.52 35.53 35.09 35.16 1,795,835 -0.22(-0.62%)
Dec 24, 2009 35.45 35.57 35.32 35.38 1,028,418 -0.02(-0.06%)
Dec 23, 2009 35.23 35.45 35.11 35.40 1,893,493 +0.34(+0.97%)
Dec 22, 2009 35.01 35.39 34.82 35.06 2,209,881 +0.06(+0.17%)
Dec 21, 2009 34.71 35.04 34.33 35.00 2,852,973 +0.49(+1.42%)
Dec 18, 2009 34.43 34.58 34.26 34.51 3,836,811 +0.16(+0.47%)
Dec 17, 2009 34.38 34.69 34.26 34.35 2,473,426 -0.23(-0.67%)
Dec 16, 2009 34.90 34.93 34.48 34.58 1,897,502 -0.01(-0.03%)
Dec 15, 2009 34.73 34.83 34.49 34.59 2,588,488 -0.24(-0.69%)
Dec 14, 2009 34.93 34.94 34.69 34.83 3,505,650 +0.37(+1.07%)
Dec 11, 2009 34.49 34.72 34.35 34.46 2,341,317 +0.16(+0.47%)
Dec 10, 2009 34.75 34.96 34.27 34.30 4,575,347 -0.26(-0.75%)
Dec 09, 2009 34.05 34.62 33.89 34.56 7,544,775 +0.45(+1.32%)
Dec 08, 2009 33.64 34.20 33.64 34.11 6,984,435 +0.01(+0.03%)
Dec 07, 2009 33.84 34.28 33.84 34.10 5,064,196 +0.07(+0.21%)
Dec 04, 2009 34.91 35.00 33.20 34.03 15,261,672 -1.10(-3.13%)
Dec 03, 2009 35.45 35.55 35.09 35.13 6,062,621 -0.19(-0.54%)
Dec 02, 2009 35.36 35.50 35.19 35.32 3,291,489 +0.03(+0.09%)
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.