Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.65 27.86 27.56 27.76 455,409 +0.11(+0.40%)
Feb 25, 2010 27.48 27.69 27.16 27.65 582,310 -0.02(-0.07%)
Feb 24, 2010 27.77 27.81 27.62 27.67 489,584 -0.03(-0.12%)
Feb 23, 2010 27.96 28.09 27.56 27.70 555,002 -0.32(-1.14%)
Feb 22, 2010 28.15 28.24 28.00 28.02 599,763 -0.05(-0.18%)
Feb 19, 2010 27.97 28.08 27.80 28.07 899,263 +0.00(+0.00%)
Feb 18, 2010 27.75 28.10 27.75 28.07 501,755 +0.33(+1.19%)
Feb 17, 2010 27.80 27.83 27.58 27.74 799,588 -0.01(-0.04%)
Feb 16, 2010 27.86 27.93 27.62 27.75 955,842 +0.04(+0.14%)
Feb 12, 2010 27.58 27.71 27.71 27.71 648,300 -0.01(-0.04%)
Feb 11, 2010 27.19 27.75 27.01 27.72 771,657 +0.60(+2.21%)
Feb 10, 2010 26.76 27.23 26.73 27.12 918,979 +0.40(+1.50%)
Feb 09, 2010 26.45 26.80 26.39 26.72 817,997 +0.47(+1.79%)
Feb 08, 2010 26.81 26.81 26.25 26.25 1,177,773 -0.54(-2.02%)
Feb 05, 2010 26.49 26.81 26.36 26.79 1,760,044 +0.40(+1.52%)
Feb 04, 2010 26.06 26.62 26.04 26.39 1,375,579 +0.35(+1.34%)
Feb 03, 2010 26.12 26.32 25.75 26.04 889,388 -0.17(-0.65%)
Feb 02, 2010 25.82 26.34 25.77 26.21 1,059,135 +0.44(+1.71%)
Feb 01, 2010 25.76 25.95 25.71 25.77 522,012 +0.02(+0.08%)
Jan 29, 2010 26.08 26.08 25.72 25.75 844,168 -0.25(-0.96%)
Jan 28, 2010 26.15 26.21 26.00 26.00 747,579 -0.02(-0.08%)
Jan 27, 2010 25.89 26.06 25.74 26.02 913,717 +0.12(+0.46%)
Jan 26, 2010 25.99 25.99 25.68 25.90 684,450 -0.23(-0.88%)
Jan 25, 2010 26.04 26.23 25.76 26.13 931,703 +0.19(+0.73%)
Jan 22, 2010 26.18 26.19 25.92 25.94 692,944 -0.30(-1.14%)
Jan 21, 2010 26.65 26.70 26.15 26.24 593,414 -0.44(-1.65%)
Jan 20, 2010 26.76 26.76 26.42 26.68 812,432 -0.30(-1.11%)
Jan 19, 2010 27.13 27.22 26.81 26.98 673,590 -0.06(-0.22%)
Jan 15, 2010 27.41 27.04 27.04 27.04 638,200 -0.30(-1.10%)
Jan 14, 2010 27.32 27.58 27.26 27.34 865,413 -0.02(-0.07%)
Jan 13, 2010 27.40 27.58 27.19 27.36 1,039,899 +0.21(+0.77%)
Jan 12, 2010 26.69 27.21 26.51 27.15 1,008,734 +0.37(+1.38%)
Jan 11, 2010 27.05 27.18 26.76 26.78 665,017 -0.24(-0.89%)
Jan 08, 2010 26.85 27.02 26.54 27.02 1,159,664 +0.13(+0.48%)
Jan 07, 2010 27.62 27.62 26.71 26.89 1,434,897 -0.79(-2.85%)
Jan 06, 2010 27.77 27.83 27.38 27.68 2,020,415 +0.03(+0.11%)
Jan 05, 2010 28.03 28.08 27.23 27.65 2,189,360 -0.21(-0.75%)
Jan 04, 2010 28.09 28.13 27.68 27.86 836,835 +0.25(+0.91%)
Dec 31, 2009 27.24 27.61 27.61 27.61 750,200 +0.37(+1.36%)
Dec 30, 2009 27.04 27.24 26.94 27.24 512,577 +0.07(+0.26%)
Dec 29, 2009 27.15 27.36 27.04 27.17 964,802 +0.21(+0.78%)
Dec 28, 2009 27.04 27.20 26.75 26.96 384,083 -0.05(-0.19%)
Dec 24, 2009 27.04 27.06 26.83 27.01 280,811 +0.00(+0.00%)
Dec 23, 2009 26.72 27.05 26.68 27.01 1,042,107 +0.46(+1.73%)
Dec 22, 2009 26.55 26.61 26.35 26.55 875,021 +0.05(+0.19%)
Dec 21, 2009 26.13 26.60 26.03 26.50 991,633 +0.55(+2.12%)
Dec 18, 2009 25.58 26.07 25.50 25.95 1,932,042 +0.38(+1.49%)
Dec 17, 2009 25.51 25.61 25.03 25.57 1,817,299 +0.54(+2.14%)
Dec 16, 2009 24.87 25.17 24.83 25.04 675,323 +0.18(+0.74%)
Dec 15, 2009 25.12 25.14 24.67 24.85 1,171,563 -0.18(-0.72%)
Dec 14, 2009 25.80 25.80 25.03 25.03 1,506,104 -0.78(-3.02%)
Dec 11, 2009 26.34 26.45 25.66 25.81 1,227,659 -1.24(-4.58%)
Dec 10, 2009 27.07 27.12 26.85 27.05 459,799 +0.04(+0.15%)
Dec 09, 2009 26.71 27.01 26.42 27.01 730,940 +0.36(+1.35%)
Dec 08, 2009 26.79 26.79 26.49 26.65 627,162 -0.17(-0.63%)
Dec 07, 2009 26.55 26.95 26.55 26.82 423,669 +0.29(+1.09%)
Dec 04, 2009 26.92 27.11 26.48 26.53 633,924 -0.05(-0.19%)
Dec 03, 2009 26.92 27.07 26.48 26.58 685,804 -0.37(-1.37%)
Dec 02, 2009 26.93 27.28 26.81 26.95 965,478 -0.05(-0.19%)
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.