Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.56 33.03 31.09 32.33 6,348,586 -0.34(-1.04%)
Apr 29, 2010 32.89 33.01 32.40 32.67 4,281,622 +0.03(+0.09%)
Apr 28, 2010 32.90 32.95 32.22 32.64 4,599,542 -0.05(-0.15%)
Apr 27, 2010 33.44 33.46 32.62 32.69 4,715,223 -1.05(-3.11%)
Apr 26, 2010 33.49 34.04 33.28 33.74 5,657,432 +0.34(+1.02%)
Apr 23, 2010 33.13 33.51 32.98 33.40 4,513,187 +0.39(+1.18%)
Apr 22, 2010 33.31 33.31 32.86 33.01 7,788,149 -0.59(-1.76%)
Apr 21, 2010 33.60 33.95 33.44 33.60 18,546 -0.16(-0.47%)
Apr 20, 2010 33.93 34.31 33.56 33.76 5,544,495 +0.03(+0.09%)
Apr 19, 2010 33.81 33.94 33.52 33.73 4,278,736 -0.13(-0.38%)
Apr 16, 2010 33.39 33.96 33.26 33.86 8,180,944 +0.30(+0.89%)
Apr 15, 2010 33.22 33.97 33.08 33.56 8,261,233 +0.43(+1.30%)
Apr 14, 2010 31.99 33.22 31.95 33.13 14,318,190 +1.14(+3.56%)
Apr 13, 2010 33.86 34.34 31.68 31.99 21,265,616 -2.77(-7.97%)
Apr 12, 2010 34.47 34.94 34.44 34.76 2,485,281 +0.43(+1.25%)
Apr 09, 2010 33.96 34.59 33.79 34.33 4,266,199 +0.50(+1.48%)
Apr 08, 2010 33.55 33.99 33.35 33.83 2,745,798 +0.05(+0.15%)
Apr 07, 2010 33.79 33.80 33.38 33.78 3,630,714 +0.04(+0.12%)
Apr 06, 2010 33.68 33.79 33.52 33.74 1,508,817 -0.44(-1.29%)
Apr 05, 2010 34.24 34.38 33.75 34.18 2,395,891 +0.05(+0.15%)
Apr 01, 2010 34.05 34.13 34.13 34.13 3,236,800 +0.26(+0.77%)
Mar 31, 2010 34.00 34.18 33.47 33.87 4,529,337 -0.27(-0.79%)
Mar 30, 2010 34.07 34.24 33.74 34.14 3,035,549 +0.18(+0.53%)
Mar 29, 2010 33.35 34.32 33.35 33.96 4,278,299 +0.71(+2.14%)
Mar 26, 2010 32.19 33.42 31.99 33.25 6,060,413 +1.26(+3.94%)
Mar 25, 2010 32.23 32.54 31.96 31.99 2,615,886 -0.09(-0.28%)
Mar 24, 2010 32.75 32.75 32.03 32.08 2,805,440 -0.80(-2.43%)
Mar 23, 2010 32.59 32.92 32.28 32.88 1,826,044 +0.27(+0.83%)
Mar 22, 2010 31.97 32.73 31.95 32.61 1,963,014 +0.51(+1.59%)
Mar 19, 2010 32.67 32.87 31.90 32.10 3,911,915 -0.54(-1.65%)
Mar 18, 2010 32.86 32.92 32.47 32.64 1,939,464 -0.27(-0.82%)
Mar 17, 2010 32.49 32.95 32.23 32.91 2,999,173 +0.45(+1.39%)
Mar 16, 2010 32.07 32.49 31.89 32.46 2,184,410 +0.40(+1.25%)
Mar 15, 2010 31.86 32.06 31.84 32.06 2,644,411 +0.03(+0.09%)
Mar 12, 2010 31.63 32.08 31.42 32.03 3,076,850 +0.42(+1.33%)
Mar 11, 2010 31.26 31.65 31.00 31.61 2,138,217 +0.17(+0.54%)
Mar 10, 2010 31.20 31.46 30.94 31.44 3,990,919 +0.13(+0.42%)
Mar 09, 2010 31.32 31.54 31.16 31.31 2,250,961 -0.07(-0.22%)
Mar 08, 2010 31.29 31.46 30.99 31.38 2,543,807 +0.12(+0.38%)
Mar 05, 2010 30.99 31.30 30.82 31.26 2,004,318 +0.46(+1.49%)
Mar 04, 2010 31.06 31.22 30.58 30.80 2,383,501 -0.26(-0.84%)
Mar 03, 2010 30.90 31.38 30.83 31.06 2,101,893 +0.12(+0.39%)
Mar 02, 2010 31.10 31.32 30.74 30.94 2,501,250 -0.03(-0.10%)
Mar 01, 2010 30.61 31.07 30.37 30.97 3,592,058 +0.53(+1.74%)
Feb 26, 2010 30.24 30.50 30.02 30.44 3,178,651 +0.15(+0.50%)
Feb 25, 2010 30.16 30.60 29.52 30.29 6,106,654 -0.54(-1.75%)
Feb 24, 2010 30.42 30.89 30.31 30.83 3,588,653 +0.55(+1.81%)
Feb 23, 2010 30.38 30.50 29.98 30.28 3,934,362 -0.09(-0.30%)
Feb 22, 2010 30.35 30.49 30.22 30.37 2,625,760 +0.05(+0.16%)
Feb 19, 2010 30.75 30.75 30.08 30.32 3,847,288 -0.63(-2.04%)
Feb 18, 2010 30.63 31.02 30.51 30.95 2,534,094 +0.42(+1.38%)
Feb 17, 2010 30.25 30.56 30.12 30.53 2,744,814 +0.38(+1.26%)
Feb 16, 2010 29.37 30.18 29.37 30.15 2,240,575 +0.81(+2.76%)
Feb 12, 2010 29.38 29.34 29.34 29.34 4,734,300 -0.35(-1.18%)
Feb 11, 2010 29.31 29.83 29.17 29.69 2,855,509 +0.37(+1.26%)
Feb 10, 2010 29.51 29.63 29.07 29.32 3,871,577 -0.14(-0.48%)
Feb 09, 2010 29.56 29.69 29.07 29.46 5,389,960 +0.53(+1.83%)
Feb 08, 2010 29.21 29.74 28.90 28.93 5,432,030 -0.31(-1.06%)
Feb 05, 2010 30.20 30.26 28.76 29.24 8,458,307 -1.06(-3.50%)
Feb 04, 2010 32.08 32.08 30.20 30.30 8,968,546 -2.30(-7.06%)
Feb 03, 2010 32.34 32.64 32.02 32.60 4,131,165 +0.13(+0.40%)
Feb 02, 2010 31.16 32.51 31.16 32.47 5,360,010 +1.44(+4.62%)
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.