Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.14 27.33 26.50 26.50 89,740 -0.81(-2.97%)
Mar 30, 2010 27.25 27.40 26.87 27.31 32,512 +0.08(+0.28%)
Mar 29, 2010 27.20 27.35 27.00 27.24 42,101 +0.07(+0.25%)
Mar 26, 2010 27.41 27.47 27.03 27.17 36,375 -0.15(-0.57%)
Mar 25, 2010 27.74 27.85 27.28 27.32 154,225 -0.34(-1.21%)
Mar 24, 2010 27.58 27.84 27.47 27.66 110,082 -0.09(-0.31%)
Mar 23, 2010 27.17 27.83 27.17 27.74 85,181 +0.03(+0.09%)
Mar 22, 2010 27.33 27.78 26.96 27.72 93,198 +0.33(+1.19%)
Mar 19, 2010 28.16 28.16 27.11 27.39 110,934 -0.60(-2.15%)
Mar 18, 2010 27.96 28.30 27.82 27.99 24,208 -0.07(-0.25%)
Mar 17, 2010 28.14 28.43 27.99 28.06 159,365 +0.05(+0.18%)
Mar 16, 2010 28.38 28.60 27.72 28.01 102,677 -0.36(-1.27%)
Mar 15, 2010 28.27 28.54 27.67 28.37 118,518 +0.25(+0.89%)
Mar 12, 2010 27.94 28.65 27.94 28.12 68,524 -0.46(-1.62%)
Mar 11, 2010 27.77 28.61 27.77 28.59 60,373 +0.60(+2.15%)
Mar 10, 2010 27.51 28.06 27.49 27.98 90,310 +0.59(+2.17%)
Mar 09, 2010 27.19 27.64 27.19 27.39 41,749 +0.03(+0.13%)
Mar 08, 2010 27.52 27.66 27.31 27.36 62,279 -0.15(-0.53%)
Mar 05, 2010 26.86 27.50 26.16 27.50 81,404 +0.69(+2.57%)
Mar 04, 2010 27.05 27.05 26.48 26.82 63,109 -0.14(-0.51%)
Mar 03, 2010 26.32 27.03 26.25 26.95 140,238 +0.59(+2.25%)
Mar 02, 2010 25.77 26.39 25.39 26.36 83,873 +0.66(+2.58%)
Mar 01, 2010 25.08 25.72 25.08 25.70 85,494 +0.82(+3.28%)
Feb 26, 2010 25.03 25.03 24.77 24.88 57,443 -0.17(-0.69%)
Feb 25, 2010 24.63 25.05 24.29 25.05 81,130 +0.06(+0.24%)
Feb 24, 2010 24.95 25.36 24.75 24.99 57,224 +0.09(+0.38%)
Feb 23, 2010 24.96 25.18 24.51 24.90 114,339 -0.02(-0.07%)
Feb 22, 2010 24.64 24.96 24.33 24.91 94,881 +0.41(+1.68%)
Feb 19, 2010 23.83 24.57 23.61 24.50 95,540 +0.68(+2.85%)
Feb 18, 2010 23.24 23.89 23.24 23.82 57,987 +0.57(+2.44%)
Feb 17, 2010 23.38 23.38 22.95 23.25 118,428 +0.02(+0.07%)
Feb 16, 2010 23.47 23.47 22.84 23.24 44,209 -0.09(-0.37%)
Feb 12, 2010 22.79 23.32 23.32 23.32 119,300 +0.38(+1.65%)
Feb 11, 2010 22.58 22.96 22.35 22.95 50,109 +0.37(+1.64%)
Feb 10, 2010 22.64 22.77 22.43 22.58 77,972 -0.21(-0.94%)
Feb 09, 2010 22.88 22.92 22.19 22.79 84,108 +0.09(+0.42%)
Feb 08, 2010 22.90 22.90 22.53 22.70 91,870 -0.16(-0.71%)
Feb 05, 2010 22.89 22.91 22.47 22.86 88,288 +0.08(+0.34%)
Feb 04, 2010 22.96 23.14 22.78 22.78 161,082 -0.27(-1.16%)
Feb 03, 2010 23.05 23.38 22.82 23.05 188,798 -0.09(-0.41%)
Feb 02, 2010 23.30 23.64 23.01 23.14 181,153 -0.09(-0.41%)
Feb 01, 2010 23.71 23.76 23.16 23.24 234,723 -0.40(-1.71%)
Jan 29, 2010 24.32 24.64 23.52 23.64 341,490 -0.71(-2.90%)
Jan 28, 2010 25.29 25.29 24.25 24.35 209,263 -0.84(-3.35%)
Jan 27, 2010 24.39 25.47 24.39 25.19 238,421 +0.89(+3.68%)
Jan 26, 2010 23.99 24.68 23.79 24.30 114,822 +0.31(+1.29%)
Jan 25, 2010 24.08 24.08 23.74 23.99 93,596 +0.16(+0.69%)
Jan 22, 2010 24.24 24.53 23.76 23.82 89,574 -0.37(-1.53%)
Jan 21, 2010 24.65 24.86 24.05 24.19 71,815 -0.37(-1.51%)
Jan 20, 2010 24.74 25.07 23.98 24.56 95,920 -0.43(-1.72%)
Jan 19, 2010 24.57 25.22 24.30 24.99 90,013 +0.51(+2.07%)
Jan 15, 2010 24.71 24.48 24.48 24.48 139,998 -0.11(-0.45%)
Jan 14, 2010 24.45 24.69 24.36 24.60 45,742 +0.04(+0.18%)
Jan 13, 2010 24.28 24.74 24.05 24.55 59,443 +0.40(+1.64%)
Jan 12, 2010 24.02 24.33 23.82 24.16 91,991 +0.05(+0.21%)
Jan 11, 2010 24.49 24.54 23.82 24.11 46,205 -0.20(-0.81%)
Jan 08, 2010 24.16 24.36 23.99 24.30 59,614 +0.15(+0.61%)
Jan 07, 2010 24.21 24.35 23.88 24.16 94,461 -0.11(-0.46%)
Jan 06, 2010 24.55 24.55 24.09 24.27 94,667 -0.27(-1.09%)
Jan 05, 2010 24.74 24.74 24.19 24.54 124,912 -0.16(-0.66%)
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.