Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.28 25.74 25.28 25.65 554,270 +0.50(+1.99%)
Feb 25, 2010 24.97 25.16 24.74 25.15 835,923 -0.62(-2.41%)
Feb 24, 2010 25.37 25.77 25.22 25.77 831,076 +0.48(+1.90%)
Feb 23, 2010 25.48 25.55 25.15 25.29 963,767 -0.48(-1.86%)
Feb 22, 2010 25.85 25.90 25.63 25.77 739,831 -0.02(-0.08%)
Feb 19, 2010 25.50 25.80 25.37 25.79 1,613,859 +0.22(+0.86%)
Feb 18, 2010 25.35 25.57 25.08 25.57 1,246,269 +0.52(+2.08%)
Feb 17, 2010 24.87 25.06 24.72 25.05 900,282 +0.16(+0.64%)
Feb 16, 2010 24.51 24.94 24.45 24.89 817,548 +0.95(+3.97%)
Feb 12, 2010 23.78 23.94 23.94 23.94 780,400 -0.32(-1.32%)
Feb 11, 2010 24.06 24.43 23.68 24.26 514,722 +0.22(+0.92%)
Feb 10, 2010 23.75 24.17 23.40 24.04 577,951 +0.22(+0.92%)
Feb 09, 2010 23.40 23.91 23.24 23.82 706,937 +0.77(+3.34%)
Feb 08, 2010 23.06 23.24 22.81 23.05 786,587 -0.13(-0.56%)
Feb 05, 2010 23.70 23.73 22.37 23.18 2,519,180 -0.41(-1.74%)
Feb 04, 2010 24.47 24.47 23.37 23.59 2,542,718 -1.38(-5.53%)
Feb 03, 2010 24.96 25.48 24.72 24.97 1,163,761 +0.01(+0.04%)
Feb 02, 2010 24.27 24.98 24.21 24.96 1,354,185 +0.80(+3.31%)
Feb 01, 2010 23.68 24.17 23.55 24.16 1,196,794 +0.67(+2.85%)
Jan 29, 2010 23.96 24.03 23.38 23.49 1,371,477 -0.39(-1.63%)
Jan 28, 2010 23.94 23.94 23.53 23.88 884,979 +0.12(+0.51%)
Jan 27, 2010 24.09 24.19 23.44 23.76 946,445 -0.28(-1.17%)
Jan 26, 2010 23.95 24.26 23.87 24.04 441,830 -0.23(-0.95%)
Jan 25, 2010 24.02 24.35 23.99 24.27 873,108 +0.34(+1.42%)
Jan 22, 2010 24.44 24.46 23.93 23.93 914,673 -0.63(-2.57%)
Jan 21, 2010 25.23 25.35 24.45 24.56 754,887 -0.46(-1.84%)
Jan 20, 2010 25.24 25.29 25.00 25.02 732,667 -0.68(-2.65%)
Jan 19, 2010 25.12 25.71 25.09 25.70 432,904 +0.35(+1.38%)
Jan 15, 2010 25.75 25.35 25.35 25.35 544,400 -0.46(-1.78%)
Jan 14, 2010 25.94 26.05 25.68 25.81 413,796 -0.12(-0.46%)
Jan 13, 2010 26.02 26.24 25.52 25.93 845,188 -0.29(-1.11%)
Jan 12, 2010 26.48 26.68 26.11 26.22 678,929 -0.60(-2.24%)
Jan 11, 2010 27.14 27.22 26.75 26.82 881,939 -0.20(-0.74%)
Jan 08, 2010 26.84 27.20 26.72 27.02 672,216 +0.09(+0.33%)
Jan 07, 2010 27.01 27.14 26.88 26.93 623,382 -0.16(-0.59%)
Jan 06, 2010 26.63 27.22 26.34 27.09 1,236,972 +0.39(+1.46%)
Jan 05, 2010 26.61 26.72 26.37 26.70 618,668 +0.12(+0.45%)
Jan 04, 2010 26.41 26.60 26.32 26.58 1,216,001 +0.70(+2.70%)
Dec 31, 2009 25.97 25.88 25.88 25.88 724,300 +0.08(+0.31%)
Dec 30, 2009 25.68 25.97 25.53 25.80 777,458 +0.20(+0.78%)
Dec 29, 2009 25.75 25.77 25.39 25.60 577,676 +0.00(+0.00%)
Dec 28, 2009 25.65 25.75 25.54 25.60 542,119 +0.43(+1.71%)
Dec 24, 2009 24.95 25.19 24.94 25.17 397,008 +0.30(+1.21%)
Dec 23, 2009 24.46 25.01 24.44 24.87 1,256,160 +0.81(+3.37%)
Dec 22, 2009 23.82 24.33 23.60 24.06 600,855 +0.27(+1.13%)
Dec 21, 2009 24.29 24.43 23.76 23.79 535,188 -0.33(-1.37%)
Dec 18, 2009 24.48 24.52 23.89 24.12 741,735 +0.20(+0.84%)
Dec 17, 2009 24.07 24.18 23.66 23.92 773,658 -0.32(-1.32%)
Dec 16, 2009 23.76 24.35 23.73 24.24 1,269,068 +0.64(+2.71%)
Dec 15, 2009 23.57 23.76 23.50 23.60 926,163 +0.19(+0.81%)
Dec 14, 2009 23.37 23.54 23.31 23.41 1,013,978 +0.04(+0.17%)
Dec 11, 2009 23.50 23.50 23.18 23.37 1,023,010 -0.13(-0.55%)
Dec 10, 2009 23.72 23.81 23.26 23.50 1,116,601 -0.14(-0.59%)
Dec 09, 2009 24.34 24.54 23.40 23.64 1,494,087 -0.65(-2.67%)
Dec 08, 2009 24.45 24.54 24.24 24.29 1,216,220 -0.44(-1.79%)
Dec 07, 2009 24.81 25.11 24.65 24.73 1,201,908 -0.56(-2.21%)
Dec 04, 2009 25.93 26.03 25.03 25.29 910,904 -0.12(-0.47%)
Dec 03, 2009 25.50 25.81 25.26 25.41 380,584 -0.24(-0.94%)
Dec 02, 2009 26.12 26.12 25.50 25.65 641,553 -0.51(-1.95%)
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.