Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.69 33.74 33.13 33.72 8,800,626 +0.20(+0.60%)
Feb 25, 2010 33.56 33.67 33.04 33.52 8,159,234 -0.46(-1.35%)
Feb 24, 2010 33.95 34.25 33.69 33.98 6,898,644 +0.30(+0.89%)
Feb 23, 2010 33.84 34.18 33.45 33.68 6,399,476 -0.30(-0.88%)
Feb 22, 2010 34.08 34.24 33.78 33.98 5,987,801 -0.05(-0.15%)
Feb 19, 2010 33.48 34.17 33.48 34.03 7,035,090 +0.41(+1.22%)
Feb 18, 2010 33.02 33.72 33.02 33.62 6,122,517 +0.49(+1.48%)
Feb 17, 2010 32.84 33.22 32.74 33.13 6,939,892 +0.39(+1.19%)
Feb 16, 2010 32.28 32.77 32.24 32.74 8,568,151 +0.46(+1.43%)
Feb 12, 2010 32.22 32.28 32.28 32.28 10,171,800 -0.27(-0.83%)
Feb 11, 2010 32.37 32.68 32.00 32.55 7,125,444 +0.17(+0.53%)
Feb 10, 2010 32.31 32.77 32.04 32.38 6,403,701 -0.50(-1.52%)
Feb 09, 2010 32.66 33.14 32.29 32.88 7,201,912 +0.69(+2.14%)
Feb 08, 2010 32.71 33.10 32.10 32.19 5,661,456 -0.54(-1.65%)
Feb 05, 2010 32.49 33.17 32.03 32.73 9,651,586 +0.21(+0.65%)
Feb 04, 2010 33.09 33.32 32.50 32.52 9,348,369 -0.97(-2.90%)
Feb 03, 2010 33.78 34.10 33.26 33.49 4,706,255 -0.14(-0.42%)
Feb 02, 2010 33.61 34.04 33.00 33.63 8,263,923 +0.19(+0.55%)
Feb 01, 2010 33.12 33.69 32.92 33.45 7,031,241 +0.84(+2.56%)
Jan 29, 2010 32.45 33.28 32.40 32.61 10,724,234 +0.29(+0.90%)
Jan 28, 2010 33.02 33.20 32.32 32.32 7,818,680 -0.54(-1.64%)
Jan 27, 2010 32.78 33.23 32.25 32.86 7,409,170 +0.06(+0.18%)
Jan 26, 2010 32.54 33.74 32.53 32.80 10,332,242 -0.02(-0.06%)
Jan 25, 2010 33.00 33.44 32.54 32.82 7,036,608 +0.32(+0.98%)
Jan 22, 2010 33.00 33.68 32.25 32.50 8,180,072 -0.65(-1.96%)
Jan 21, 2010 34.51 34.65 33.10 33.15 9,021,641 -1.37(-3.97%)
Jan 20, 2010 34.71 34.85 34.03 34.52 6,107,445 -0.32(-0.92%)
Jan 19, 2010 33.94 34.87 33.92 34.84 5,674,720 +0.83(+2.44%)
Jan 15, 2010 34.01 34.01 34.01 34.01 7,039,200 -0.08(-0.23%)
Jan 14, 2010 34.36 34.46 33.90 34.09 4,373,335 -0.21(-0.61%)
Jan 13, 2010 34.09 34.50 33.96 34.30 5,206,693 +0.30(+0.88%)
Jan 12, 2010 34.00 34.49 33.67 34.00 6,302,521 -0.26(-0.76%)
Jan 11, 2010 34.31 34.48 34.05 34.26 5,599,436 +0.32(+0.94%)
Jan 08, 2010 34.28 34.33 33.83 33.94 5,511,212 -0.45(-1.31%)
Jan 07, 2010 33.89 34.42 33.76 34.39 5,224,892 +0.35(+1.03%)
Jan 06, 2010 33.85 34.30 33.72 34.04 7,189,598 +0.11(+0.32%)
Jan 05, 2010 34.35 34.45 33.54 33.93 8,743,085 -0.33(-0.96%)
Jan 04, 2010 33.98 34.74 33.97 34.26 5,714,710 +0.59(+1.75%)
Dec 31, 2009 33.80 33.67 33.67 33.67 4,564,200 -0.38(-1.12%)
Dec 30, 2009 33.76 34.15 33.58 34.05 4,141,183 +0.17(+0.50%)
Dec 29, 2009 33.56 34.04 33.56 33.88 4,827,731 +0.18(+0.53%)
Dec 28, 2009 33.42 33.73 33.40 33.70 3,813,746 +0.28(+0.84%)
Dec 24, 2009 33.00 33.54 33.00 33.42 2,252,465 +0.36(+1.09%)
Dec 23, 2009 32.81 33.09 32.55 33.06 3,889,892 +0.36(+1.10%)
Dec 22, 2009 32.30 32.75 32.26 32.70 5,589,557 +0.36(+1.11%)
Dec 21, 2009 31.91 32.58 31.90 32.34 5,021,526 +0.47(+1.47%)
Dec 18, 2009 32.21 32.36 31.65 31.87 8,861,946 -0.14(-0.44%)
Dec 17, 2009 32.40 32.46 31.95 32.01 5,727,483 -0.77(-2.35%)
Dec 16, 2009 32.51 32.90 32.34 32.78 5,225,280 +0.59(+1.83%)
Dec 15, 2009 32.69 33.11 32.06 32.19 6,289,534 -0.51(-1.56%)
Dec 14, 2009 32.65 32.86 32.65 32.70 5,661,084 +0.47(+1.46%)
Dec 11, 2009 32.14 32.33 31.71 32.23 6,675,765 +0.32(+1.00%)
Dec 10, 2009 31.80 32.09 31.60 31.91 7,720,497 +0.32(+1.01%)
Dec 09, 2009 31.70 31.79 31.02 31.59 10,750,630 -0.04(-0.13%)
Dec 08, 2009 32.31 32.34 31.53 31.63 8,220,680 -0.77(-2.38%)
Dec 07, 2009 32.20 32.73 32.12 32.40 9,269,074 +0.06(+0.19%)
Dec 04, 2009 34.30 34.50 32.02 32.34 25,644,052 -2.49(-7.15%)
Dec 03, 2009 35.38 35.62 34.77 34.83 4,649,138 -0.55(-1.55%)
Dec 02, 2009 35.15 35.45 35.09 35.38 5,498,020 +0.28(+0.80%)
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.