Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 24.86 24.91 24.71 24.81 29,184,348 +0.04(+0.16%)
Feb 25, 2010 24.76 24.86 24.61 24.77 29,583,132 -0.13(-0.53%)
Feb 24, 2010 24.88 24.95 24.80 24.90 28,970,728 +0.07(+0.29%)
Feb 23, 2010 25.00 25.03 24.83 24.83 28,515,760 -0.19(-0.76%)
Feb 22, 2010 25.13 25.16 24.97 25.02 31,106,704 -0.08(-0.32%)
Feb 19, 2010 25.20 25.40 25.02 25.10 34,707,720 -0.14(-0.55%)
Feb 18, 2010 25.40 25.53 25.16 25.24 27,016,080 -0.16(-0.63%)
Feb 17, 2010 25.41 25.52 25.20 25.40 19,506,212 +0.08(+0.32%)
Feb 16, 2010 25.30 25.49 25.13 25.32 25,903,658 +0.25(+1.00%)
Feb 12, 2010 25.03 25.07 25.07 25.07 34,113,100 -0.12(-0.48%)
Feb 11, 2010 25.05 25.38 24.83 25.19 27,446,992 +0.07(+0.28%)
Feb 10, 2010 25.23 25.25 25.01 25.12 26,649,464 -0.14(-0.55%)
Feb 09, 2010 25.18 25.42 25.05 25.26 34,939,124 +0.20(+0.78%)
Feb 08, 2010 25.19 25.27 24.96 25.07 27,173,452 -0.17(-0.69%)
Feb 05, 2010 25.12 25.31 24.96 25.24 50,884,628 +0.21(+0.84%)
Feb 04, 2010 25.43 25.49 25.03 25.03 32,323,108 -0.50(-1.96%)
Feb 03, 2010 25.63 25.81 25.40 25.53 22,954,052 -0.16(-0.62%)
Feb 02, 2010 25.37 25.84 25.27 25.69 31,119,796 +0.30(+1.18%)
Feb 01, 2010 25.67 25.71 25.28 25.39 36,736,496 +0.03(+0.12%)
Jan 29, 2010 25.61 25.75 25.35 25.36 38,925,412 -0.18(-0.70%)
Jan 28, 2010 25.70 26.15 25.29 25.54 52,058,688 -0.08(-0.31%)
Jan 27, 2010 25.21 26.12 25.10 25.62 58,980,792 +0.29(+1.14%)
Jan 26, 2010 25.40 25.51 25.06 25.33 34,168,520 -0.25(-0.98%)
Jan 25, 2010 25.73 25.90 25.32 25.58 29,901,864 +0.19(+0.75%)
Jan 22, 2010 25.52 25.83 25.36 25.39 38,383,036 -0.28(-1.09%)
Jan 21, 2010 25.92 25.98 25.40 25.67 40,074,896 -0.16(-0.62%)
Jan 20, 2010 26.03 26.03 25.70 25.83 39,086,960 -0.37(-1.41%)
Jan 19, 2010 25.92 26.25 25.80 26.20 33,963,180 +0.41(+1.59%)
Jan 15, 2010 26.25 25.79 25.79 25.79 64,018,300 -0.40(-1.53%)
Jan 14, 2010 26.64 26.85 26.08 26.19 42,246,168 -0.45(-1.69%)
Jan 13, 2010 27.00 27.10 26.53 26.64 42,591,376 -0.32(-1.19%)
Jan 12, 2010 26.85 27.11 26.78 26.96 26,307,702 -0.01(-0.04%)
Jan 11, 2010 27.18 27.22 26.85 26.97 25,791,144 -0.13(-0.48%)
Jan 08, 2010 27.29 27.39 26.88 27.10 27,635,224 -0.20(-0.73%)
Jan 07, 2010 27.58 27.69 27.12 27.30 33,600,352 -0.31(-1.12%)
Jan 06, 2010 27.95 28.03 27.55 27.61 37,894,552 -0.83(-2.92%)
Jan 05, 2010 28.70 28.73 28.35 28.44 35,222,256 -0.14(-0.49%)
Jan 04, 2010 28.41 28.61 28.27 28.58 29,136,952 +0.55(+1.96%)
Dec 31, 2009 28.29 28.03 28.03 28.03 16,071,000 -0.29(-1.02%)
Dec 30, 2009 28.26 28.61 28.22 28.32 23,545,272 -0.02(-0.07%)
Dec 29, 2009 28.40 28.46 28.24 28.34 15,890,004 +0.01(+0.04%)
Dec 28, 2009 28.25 28.34 28.15 28.33 15,624,560 +0.23(+0.82%)
Dec 24, 2009 28.10 28.12 27.95 28.10 6,108,309 +0.06(+0.21%)
Dec 23, 2009 27.98 28.05 27.79 28.04 15,612,482 +0.14(+0.50%)
Dec 22, 2009 27.73 27.95 27.56 27.90 26,009,304 +0.31(+1.12%)
Dec 21, 2009 27.37 27.69 27.37 27.59 21,173,484 +0.27(+0.99%)
Dec 18, 2009 27.46 27.55 27.18 27.32 47,062,160 +0.10(+0.37%)
Dec 17, 2009 27.34 27.45 27.11 27.22 26,627,788 -0.33(-1.20%)
Dec 16, 2009 27.66 27.80 27.48 27.55 27,408,162 -0.05(-0.18%)
Dec 15, 2009 27.91 28.00 27.49 27.60 21,391,250 -0.45(-1.60%)
Dec 14, 2009 28.14 28.20 27.99 28.05 21,541,544 +0.04(+0.14%)
Dec 11, 2009 27.95 28.10 27.81 28.01 19,189,034 +0.25(+0.90%)
Dec 10, 2009 27.71 27.96 27.65 27.76 20,225,912 +0.20(+0.73%)
Dec 09, 2009 27.39 27.68 27.36 27.56 23,141,164 -0.05(-0.18%)
Dec 08, 2009 27.99 27.99 27.50 27.61 25,948,488 -0.36(-1.29%)
Dec 07, 2009 27.81 28.26 27.70 27.97 24,544,700 +0.37(+1.34%)
Dec 04, 2009 27.86 27.97 27.52 27.60 31,947,842 +0.08(+0.29%)
Dec 03, 2009 27.39 27.74 27.25 27.52 25,425,838 +0.17(+0.62%)
Dec 02, 2009 27.31 27.57 27.22 27.35 18,346,184 +0.17(+0.63%)
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.