Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.19 27.36 27.19 27.31 8,691,555 -0.05(-0.19%)
Mar 30, 2010 27.66 27.75 27.23 27.36 10,889,468 -0.24(-0.88%)
Mar 29, 2010 27.87 27.87 27.23 27.60 10,708,687 -0.10(-0.37%)
Mar 26, 2010 27.38 27.91 27.32 27.71 16,621,014 +1.27(+4.81%)
Mar 25, 2010 28.44 28.75 26.44 26.44 47,730,960 +0.00(+0.00%)
Mar 24, 2010 26.61 26.70 26.39 26.44 11,721,941 -0.21(-0.79%)
Mar 23, 2010 26.60 26.71 26.20 26.65 12,083,315 +0.20(+0.75%)
Mar 22, 2010 26.06 26.51 26.02 26.45 12,823,486 +0.13(+0.51%)
Mar 19, 2010 26.83 26.83 26.19 26.31 22,077,272 +0.35(+1.34%)
Mar 18, 2010 25.73 26.27 25.68 25.97 10,306,729 +0.22(+0.85%)
Mar 17, 2010 25.42 25.77 25.42 25.75 8,597,174 +0.34(+1.34%)
Mar 16, 2010 25.41 25.49 25.12 25.41 7,543,017 -0.01(-0.05%)
Mar 15, 2010 25.25 25.43 25.25 25.42 9,586,924 -0.33(-1.30%)
Mar 12, 2010 25.63 25.92 25.52 25.76 11,708,299 +0.42(+1.65%)
Mar 11, 2010 24.98 25.41 24.90 25.34 9,341,468 +0.33(+1.31%)
Mar 10, 2010 25.04 25.18 24.88 25.01 6,658,716 +0.03(+0.13%)
Mar 09, 2010 25.15 25.34 24.77 24.98 8,789,267 -0.28(-1.12%)
Mar 08, 2010 24.86 25.40 24.82 25.26 10,640,797 +0.46(+1.84%)
Mar 05, 2010 24.22 25.04 24.01 24.81 18,268,612 +0.96(+4.01%)
Mar 04, 2010 23.46 23.98 23.56 23.85 14,931,421 +0.39(+1.64%)
Mar 03, 2010 23.39 23.73 23.29 23.46 7,989,041 +0.06(+0.27%)
Mar 02, 2010 23.68 23.73 23.35 23.40 9,869,764 -0.22(-0.95%)
Mar 01, 2010 23.48 23.74 23.38 23.62 8,196,782 +0.19(+0.82%)
Feb 26, 2010 23.73 23.81 23.39 23.43 7,964,711 -0.24(-1.00%)
Feb 25, 2010 23.44 23.75 23.23 23.67 9,543,213 -0.05(-0.22%)
Feb 24, 2010 23.44 23.73 23.35 23.72 9,161,834 +0.35(+1.51%)
Feb 23, 2010 23.43 23.58 23.13 23.37 9,580,609 -0.11(-0.46%)
Feb 22, 2010 23.42 23.60 23.29 23.48 8,699,482 +0.15(+0.63%)
Feb 19, 2010 23.11 23.43 23.11 23.33 6,961,841 +0.12(+0.53%)
Feb 18, 2010 23.12 23.27 23.07 23.21 7,330,671 -0.08(-0.36%)
Feb 17, 2010 23.41 23.64 23.12 23.29 9,026,091 -0.10(-0.41%)
Feb 16, 2010 23.05 23.40 22.97 23.39 7,200,757 +0.43(+1.87%)
Feb 12, 2010 22.75 22.96 22.96 22.96 8,093,694 +0.07(+0.31%)
Feb 11, 2010 22.81 22.95 22.57 22.89 8,391,315 +0.16(+0.71%)
Feb 10, 2010 23.05 23.12 22.69 22.73 10,032,877 -0.37(-1.61%)
Feb 09, 2010 22.93 23.32 22.92 23.10 8,651,846 +0.33(+1.44%)
Feb 08, 2010 22.99 23.27 22.77 22.77 7,168,992 -0.22(-0.98%)
Feb 05, 2010 22.89 23.01 22.57 22.99 11,368,133 +0.15(+0.65%)
Feb 04, 2010 23.61 23.62 22.82 22.85 9,948,814 -0.92(-3.89%)
Feb 03, 2010 23.84 24.05 23.69 23.77 6,920,397 -0.16(-0.67%)
Feb 02, 2010 23.62 24.04 23.59 23.93 8,378,599 +0.39(+1.68%)
Feb 01, 2010 23.64 23.71 23.50 23.54 8,770,065 +0.01(+0.04%)
Jan 29, 2010 23.52 23.83 23.44 23.53 14,139,790 +0.19(+0.83%)
Jan 28, 2010 23.72 23.81 23.14 23.34 13,058,459 -0.37(-1.54%)
Jan 27, 2010 23.91 24.03 23.64 23.70 13,029,841 -0.09(-0.38%)
Jan 26, 2010 23.84 24.12 23.76 23.79 10,827,543 -0.30(-1.25%)
Jan 25, 2010 23.96 24.29 23.96 24.09 8,714,601 +0.24(+1.02%)
Jan 22, 2010 24.45 24.54 23.80 23.85 14,953,010 -0.65(-2.67%)
Jan 21, 2010 24.86 25.06 24.39 24.50 10,630,577 -0.39(-1.55%)
Jan 20, 2010 24.89 25.07 24.72 24.89 8,248,456 -0.21(-0.84%)
Jan 19, 2010 24.95 25.29 24.81 25.10 7,749,486 +0.11(+0.44%)
Jan 15, 2010 25.25 24.99 24.99 24.99 9,040,332 -0.27(-1.07%)
Jan 14, 2010 25.24 25.51 25.19 25.26 6,303,276 -0.24(-0.96%)
Jan 13, 2010 25.27 25.58 25.24 25.50 6,854,025 +0.30(+1.20%)
Jan 12, 2010 25.10 25.25 24.85 25.20 10,547,162 +0.02(+0.08%)
Jan 11, 2010 25.70 25.70 25.04 25.18 14,906,360 -0.44(-1.70%)
Jan 08, 2010 26.09 26.23 25.52 25.62 22,086,866 -1.05(-3.92%)
Jan 07, 2010 26.19 26.70 26.13 26.67 13,648,752 +0.42(+1.59%)
Jan 06, 2010 26.45 26.54 26.10 26.25 6,530,695 -0.21(-0.78%)
Jan 05, 2010 26.02 26.64 26.00 26.45 10,871,749 +0.65(+2.54%)
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.