Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.15 28.56 27.83 28.25 6,125,650 +0.06(+0.21%)
Apr 29, 2010 28.34 28.48 27.96 28.19 5,012,042 +0.30(+1.09%)
Apr 28, 2010 28.63 28.63 27.58 27.88 5,537,653 -0.03(-0.10%)
Apr 27, 2010 28.45 28.85 27.91 27.91 5,241,992 -0.75(-2.63%)
Apr 26, 2010 29.71 29.92 28.56 28.66 5,441,743 -1.12(-3.75%)
Apr 23, 2010 29.94 29.99 29.43 29.78 4,386,745 -0.22(-0.72%)
Apr 22, 2010 29.28 30.28 28.96 30.00 6,894,582 +0.81(+2.76%)
Apr 21, 2010 29.19 30.83 28.61 29.19 11,227 +0.79(+2.80%)
Apr 20, 2010 27.62 28.58 27.42 28.40 5,566,444 +0.87(+3.18%)
Apr 19, 2010 27.21 27.76 26.79 27.52 3,698,644 +0.10(+0.37%)
Apr 16, 2010 27.97 28.18 26.67 27.42 6,830,871 -0.90(-3.18%)
Apr 15, 2010 28.52 28.98 28.19 28.32 4,381,153 -0.22(-0.75%)
Apr 14, 2010 28.09 28.59 28.04 28.54 4,251,176 +0.73(+2.64%)
Apr 13, 2010 27.86 27.87 27.30 27.80 3,971,600 -0.26(-0.93%)
Apr 12, 2010 27.91 28.23 27.86 28.07 3,493,293 +0.11(+0.41%)
Apr 09, 2010 27.61 27.99 27.58 27.95 3,315,392 +0.38(+1.37%)
Apr 08, 2010 27.30 27.62 26.93 27.58 4,729,016 +0.14(+0.52%)
Apr 07, 2010 27.45 27.65 27.06 27.43 7,725,775 +0.15(+0.54%)
Apr 06, 2010 26.04 27.45 26.04 27.29 6,733,319 +1.29(+4.97%)
Apr 05, 2010 25.62 26.19 25.58 25.99 2,393,465 +0.46(+1.79%)
Apr 01, 2010 25.73 25.54 25.54 25.54 2,716,900 -0.05(-0.18%)
Mar 31, 2010 25.36 25.85 25.28 25.58 4,268,588 +0.12(+0.48%)
Mar 30, 2010 25.56 25.62 25.03 25.46 3,177,039 -0.01(-0.05%)
Mar 29, 2010 25.40 25.53 25.09 25.48 2,641,979 +0.22(+0.85%)
Mar 26, 2010 25.75 26.06 25.07 25.26 5,341,899 -0.44(-1.73%)
Mar 25, 2010 26.09 26.47 25.61 25.71 5,502,544 -0.14(-0.55%)
Mar 24, 2010 25.56 25.97 25.52 25.85 3,545,900 +0.22(+0.84%)
Mar 23, 2010 25.63 25.73 25.21 25.63 3,461,002 +0.00(+0.00%)
Mar 22, 2010 25.42 25.71 25.13 25.63 3,674,186 -0.02(-0.08%)
Mar 19, 2010 25.62 25.80 25.32 25.65 6,027,163 +0.11(+0.42%)
Mar 18, 2010 25.72 25.85 25.32 25.54 4,546,071 -0.17(-0.68%)
Mar 17, 2010 25.46 26.00 25.35 25.72 5,367,923 +0.33(+1.30%)
Mar 16, 2010 25.15 25.71 25.07 25.39 7,471,888 +0.33(+1.31%)
Mar 15, 2010 25.01 25.14 24.94 25.06 6,372,221 +0.27(+1.09%)
Mar 12, 2010 24.72 25.12 24.69 24.79 6,299,989 +0.18(+0.74%)
Mar 11, 2010 24.54 24.62 24.21 24.61 5,976,371 +0.10(+0.41%)
Mar 10, 2010 24.04 24.55 24.02 24.51 7,696,744 +0.53(+2.21%)
Mar 09, 2010 23.88 24.11 23.68 23.98 37,321,768 -0.40(-1.63%)
Mar 08, 2010 24.74 24.77 24.29 24.37 3,004,271 -0.30(-1.23%)
Mar 05, 2010 24.18 24.79 24.12 24.68 4,192,510 +0.67(+2.80%)
Mar 04, 2010 23.86 24.16 23.90 24.00 2,649,699 +0.15(+0.62%)
Mar 03, 2010 23.97 24.13 23.80 23.86 2,536,945 -0.10(-0.42%)
Mar 02, 2010 24.08 24.37 23.89 23.96 2,112,457 -0.04(-0.17%)
Mar 01, 2010 24.29 24.33 23.77 24.00 3,022,635 -0.24(-0.97%)
Feb 26, 2010 24.11 24.29 23.95 24.23 3,052,597 +0.19(+0.81%)
Feb 25, 2010 23.90 24.08 23.69 24.04 3,030,983 -0.15(-0.64%)
Feb 24, 2010 23.65 24.35 23.65 24.19 4,612,585 +0.57(+2.42%)
Feb 23, 2010 24.15 24.23 23.62 23.62 4,359,797 -0.66(-2.74%)
Feb 22, 2010 23.88 24.48 23.88 24.29 3,274,077 +0.41(+1.72%)
Feb 19, 2010 23.32 23.91 23.19 23.88 4,686,341 +0.53(+2.27%)
Feb 18, 2010 23.62 23.65 23.24 23.35 3,268,583 -0.30(-1.28%)
Feb 17, 2010 24.03 24.03 23.39 23.65 3,572,559 -0.26(-1.10%)
Feb 16, 2010 23.72 23.92 23.24 23.91 2,603,179 +0.40(+1.71%)
Feb 12, 2010 23.38 23.51 23.51 23.51 2,945,449 -0.03(-0.11%)
Feb 11, 2010 23.18 23.57 23.10 23.53 3,582,400 +0.28(+1.21%)
Feb 10, 2010 22.82 23.76 22.73 23.25 6,280,424 +0.38(+1.67%)
Feb 09, 2010 22.72 23.02 22.41 22.87 3,019,799 +0.42(+1.89%)
Feb 08, 2010 22.89 23.15 22.36 22.45 3,283,363 -0.41(-1.79%)
Feb 05, 2010 22.39 22.88 22.01 22.86 6,033,728 +0.46(+2.07%)
Feb 04, 2010 22.99 22.99 22.39 22.39 6,665,654 -0.81(-3.47%)
Feb 03, 2010 23.55 23.55 22.96 23.20 4,200,243 -0.44(-1.88%)
Feb 02, 2010 23.84 23.95 23.39 23.64 5,017,741 -0.12(-0.49%)
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.