Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 28.47 28.62 28.03 28.36 5,408,663 -0.23(-0.79%)
Mar 30, 2010 28.53 28.67 28.25 28.59 3,624,870 +0.15(+0.53%)
Mar 29, 2010 27.93 28.74 27.93 28.44 5,108,888 +0.59(+2.14%)
Mar 26, 2010 26.96 27.99 26.79 27.84 7,236,982 +1.06(+3.94%)
Mar 25, 2010 26.99 27.25 26.76 26.79 3,123,734 -0.08(-0.28%)
Mar 24, 2010 27.43 27.43 26.82 26.86 3,350,088 -0.67(-2.43%)
Mar 23, 2010 27.29 27.57 27.03 27.53 2,180,552 +0.23(+0.83%)
Mar 22, 2010 26.77 27.41 26.76 27.31 2,344,113 +0.43(+1.59%)
Mar 19, 2010 27.36 27.53 26.71 26.88 4,671,374 -0.45(-1.65%)
Mar 18, 2010 27.52 27.57 27.19 27.33 2,315,991 -0.23(-0.82%)
Mar 17, 2010 27.21 27.59 26.99 27.56 3,581,432 +0.38(+1.39%)
Mar 16, 2010 26.86 27.21 26.71 27.18 2,608,491 +0.33(+1.25%)
Mar 15, 2010 26.68 26.85 26.67 26.85 3,157,797 +0.03(+0.09%)
Mar 12, 2010 26.49 26.86 26.31 26.82 3,674,190 +0.35(+1.33%)
Mar 11, 2010 26.18 26.50 25.96 26.47 2,553,330 +0.14(+0.54%)
Mar 10, 2010 26.13 26.35 25.91 26.33 4,765,716 +0.11(+0.42%)
Mar 09, 2010 26.23 26.41 26.09 26.22 2,687,962 -0.06(-0.22%)
Mar 08, 2010 26.20 26.35 25.95 26.28 3,037,662 +0.10(+0.38%)
Mar 05, 2010 25.95 26.21 25.81 26.18 2,393,436 +0.39(+1.49%)
Mar 04, 2010 26.01 26.14 25.61 25.79 2,846,234 -0.22(-0.84%)
Mar 03, 2010 25.88 26.28 25.82 26.01 2,509,954 +0.10(+0.39%)
Mar 02, 2010 26.04 26.23 25.74 25.91 2,986,843 -0.03(-0.10%)
Mar 01, 2010 25.63 26.02 25.43 25.93 4,289,420 +0.44(+1.74%)
Feb 26, 2010 25.32 25.54 25.14 25.49 3,795,754 +0.13(+0.50%)
Feb 25, 2010 25.26 25.63 24.72 25.37 7,292,200 -0.45(-1.75%)
Feb 24, 2010 25.47 25.87 25.38 25.82 4,285,354 +0.46(+1.81%)
Feb 23, 2010 25.44 25.54 25.10 25.36 4,698,179 -0.08(-0.30%)
Feb 22, 2010 25.42 25.53 25.31 25.43 3,135,525 +0.04(+0.16%)
Feb 19, 2010 25.75 25.75 25.19 25.39 4,594,201 -0.34(-1.33%)
Feb 18, 2010 25.47 25.79 25.37 25.73 3,047,727 +0.35(+1.38%)
Feb 17, 2010 25.15 25.41 25.04 25.38 3,301,158 +0.32(+1.26%)
Feb 16, 2010 24.42 25.09 24.42 25.07 2,694,715 +0.67(+2.76%)
Feb 12, 2010 24.43 24.40 24.40 24.40 5,693,891 -0.29(-1.18%)
Feb 11, 2010 24.37 24.80 24.25 24.69 3,434,289 +0.31(+1.26%)
Feb 10, 2010 24.54 24.64 24.17 24.38 4,656,304 -0.12(-0.48%)
Feb 09, 2010 24.58 24.69 24.17 24.50 6,482,446 +0.44(+1.83%)
Feb 08, 2010 24.29 24.73 24.03 24.05 6,533,044 -0.26(-1.06%)
Feb 05, 2010 25.11 25.16 23.91 24.31 10,172,714 -0.88(-3.50%)
Feb 04, 2010 26.67 26.67 25.11 25.19 10,786,373 -1.91(-7.06%)
Feb 03, 2010 26.89 27.14 26.62 27.11 4,968,507 +0.11(+0.40%)
Feb 02, 2010 25.91 27.03 25.91 27.00 6,446,426 +1.19(+4.62%)
Feb 01, 2010 25.33 25.96 25.21 25.80 5,063,322 +0.74(+2.97%)
Jan 29, 2010 25.98 25.99 24.95 25.06 5,670,421 -0.72(-2.81%)
Jan 28, 2010 25.98 26.22 25.66 25.78 3,106,641 -0.09(-0.35%)
Jan 27, 2010 25.91 26.01 25.46 25.88 4,185,510 -0.06(-0.22%)
Jan 26, 2010 26.28 26.30 25.88 25.93 4,621,677 -0.52(-1.98%)
Jan 25, 2010 26.57 26.81 26.40 26.46 3,302,836 -0.02(-0.06%)
Jan 22, 2010 26.56 26.88 26.37 26.47 4,665,604 -0.22(-0.81%)
Jan 21, 2010 26.95 27.58 26.59 26.69 6,189,214 -0.18(-0.68%)
Jan 20, 2010 27.03 27.03 26.67 26.87 5,370,406 -0.40(-1.46%)
Jan 19, 2010 26.84 27.32 26.77 27.27 3,481,577 +0.45(+1.67%)
Jan 15, 2010 26.85 26.82 26.82 26.82 5,483,661 -0.05(-0.19%)
Jan 14, 2010 26.63 26.93 26.49 26.87 4,210,370 +0.27(+1.03%)
Jan 13, 2010 26.81 26.97 26.50 26.60 5,070,598 -0.15(-0.56%)
Jan 12, 2010 25.63 26.77 25.63 26.75 9,428,463 +1.03(+4.01%)
Jan 11, 2010 25.74 25.86 25.10 25.72 10,575,775 -0.45(-1.72%)
Jan 08, 2010 26.01 26.27 25.75 26.17 7,714,163 +0.24(+0.93%)
Jan 07, 2010 26.47 26.49 25.62 25.93 9,650,537 -0.67(-2.53%)
Jan 06, 2010 26.96 27.01 26.58 26.60 6,008,952 -0.22(-0.81%)
Jan 05, 2010 26.52 26.89 26.23 26.81 3,245,016 +0.11(+0.40%)
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.