Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.66 26.67 26.23 26.35 42,547,980 -0.36(-1.34%)
Feb 25, 2010 26.74 27.30 26.20 26.71 48,505,416 -0.50(-1.82%)
Feb 24, 2010 27.73 27.78 27.06 27.20 37,742,508 -0.36(-1.30%)
Feb 23, 2010 27.89 28.00 27.46 27.56 25,065,772 -0.34(-1.20%)
Feb 22, 2010 28.47 28.53 27.67 27.90 38,673,780 -0.41(-1.47%)
Feb 19, 2010 28.47 28.50 28.23 28.31 37,254,868 -0.16(-0.55%)
Feb 18, 2010 28.23 28.56 28.17 28.47 27,272,460 +0.27(+0.96%)
Feb 17, 2010 27.96 28.39 27.91 28.20 34,583,928 +0.29(+1.05%)
Feb 16, 2010 27.96 28.11 27.68 27.91 47,963,812 +0.13(+0.46%)
Feb 12, 2010 27.30 27.78 27.78 27.78 52,175,424 +0.59(+2.18%)
Feb 11, 2010 26.65 27.26 26.46 27.18 47,823,440 +0.41(+1.55%)
Feb 10, 2010 26.97 27.29 26.69 26.77 33,095,074 -0.34(-1.27%)
Feb 09, 2010 27.12 27.38 26.92 27.11 39,971,000 +0.29(+1.07%)
Feb 08, 2010 27.25 27.31 26.80 26.83 38,276,460 -0.38(-1.39%)
Feb 05, 2010 27.47 27.60 26.77 27.20 55,054,808 -0.09(-0.34%)
Feb 04, 2010 28.08 28.09 27.28 27.30 55,750,900 -1.04(-3.68%)
Feb 03, 2010 27.86 28.41 27.61 28.34 51,507,684 +0.26(+0.94%)
Feb 02, 2010 28.48 28.53 27.88 28.08 63,536,628 -0.36(-1.28%)
Feb 01, 2010 28.07 28.58 27.66 28.44 76,500,352 +0.41(+1.48%)
Jan 29, 2010 29.20 29.24 27.53 28.03 157,769,552 -0.92(-3.19%)
Jan 28, 2010 30.12 30.12 28.61 28.95 182,967,776 -4.81(-14.24%)
Jan 27, 2010 33.27 33.83 33.09 33.76 37,802,980 +0.22(+0.66%)
Jan 26, 2010 33.54 33.95 33.30 33.53 25,624,386 -0.01(-0.04%)
Jan 25, 2010 33.59 34.11 33.40 33.55 21,400,618 +0.09(+0.28%)
Jan 22, 2010 34.41 34.74 33.38 33.46 31,052,752 -0.94(-2.72%)
Jan 21, 2010 34.56 35.04 34.27 34.39 26,152,450 -0.19(-0.54%)
Jan 20, 2010 34.98 35.00 34.18 34.58 25,381,074 -0.69(-1.97%)
Jan 19, 2010 34.77 35.54 34.72 35.27 23,162,412 +0.56(+1.63%)
Jan 15, 2010 34.76 34.71 34.71 34.71 30,119,616 +0.11(+0.33%)
Jan 14, 2010 34.51 34.84 34.48 34.59 19,228,918 -0.24(-0.68%)
Jan 13, 2010 34.94 35.01 34.49 34.83 17,376,062 +0.15(+0.43%)
Jan 12, 2010 34.94 35.19 34.38 34.68 25,181,864 -0.57(-1.62%)
Jan 11, 2010 35.46 35.54 34.79 35.25 20,516,288 -0.13(-0.36%)
Jan 08, 2010 35.12 35.61 34.96 35.38 36,273,316 +0.35(+1.00%)
Jan 07, 2010 34.15 35.06 34.01 35.03 35,315,068 +0.99(+2.90%)
Jan 06, 2010 34.51 34.64 33.88 34.04 31,802,384 -0.34(-0.98%)
Jan 05, 2010 33.98 34.56 33.97 34.38 33,895,944 +0.81(+2.41%)
Jan 04, 2010 33.46 33.84 33.30 33.57 20,373,328 +0.49(+1.47%)
Dec 31, 2009 33.53 33.08 33.08 33.08 10,762,509 -0.43(-1.28%)
Dec 30, 2009 33.12 33.61 33.07 33.51 10,570,101 +0.15(+0.45%)
Dec 29, 2009 33.08 33.53 32.98 33.36 12,353,029 +0.28(+0.84%)
Dec 28, 2009 32.93 33.10 32.72 33.08 10,362,210 +0.11(+0.35%)
Dec 24, 2009 32.85 32.98 32.75 32.97 5,257,651 +0.11(+0.33%)
Dec 23, 2009 32.88 32.90 32.70 32.86 12,236,831 +0.08(+0.24%)
Dec 22, 2009 32.65 32.83 32.46 32.78 13,545,563 +0.31(+0.95%)
Dec 21, 2009 32.10 32.71 32.05 32.48 16,294,951 +0.60(+1.88%)
Dec 18, 2009 31.70 31.90 31.50 31.87 25,824,602 +0.19(+0.59%)
Dec 17, 2009 31.95 32.06 31.64 31.69 13,099,517 -0.27(-0.85%)
Dec 16, 2009 32.11 32.21 31.93 31.96 13,609,302 -0.14(-0.42%)
Dec 15, 2009 31.88 32.37 31.79 32.10 15,820,399 +0.15(+0.47%)
Dec 14, 2009 32.05 32.34 31.88 31.95 16,436,715 -0.16(-0.51%)
Dec 11, 2009 32.63 32.81 31.99 32.11 23,062,364 -0.47(-1.45%)
Dec 10, 2009 32.20 32.75 32.15 32.58 20,823,364 +0.56(+1.76%)
Dec 09, 2009 31.72 32.09 31.60 32.02 15,969,563 +0.13(+0.40%)
Dec 08, 2009 31.97 32.33 31.56 31.89 18,392,562 -0.21(-0.67%)
Dec 07, 2009 32.26 32.48 32.04 32.10 11,865,543 -0.19(-0.60%)
Dec 04, 2009 32.20 32.67 31.95 32.30 20,509,992 +0.38(+1.19%)
Dec 03, 2009 32.22 32.38 31.90 31.92 15,031,642 -0.31(-0.95%)
Dec 02, 2009 32.34 32.58 32.11 32.23 17,592,402 +0.00(+0.00%)
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.