Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.80 25.87 25.50 25.70 18,843,008 -0.21(-0.82%)
Mar 30, 2010 26.12 26.12 25.81 25.91 14,417,525 -0.16(-0.61%)
Mar 29, 2010 25.86 26.16 25.86 26.07 16,215,382 +0.32(+1.23%)
Mar 26, 2010 26.02 26.11 25.70 25.76 19,620,844 -0.24(-0.93%)
Mar 25, 2010 26.38 26.38 25.98 26.00 19,147,130 -0.16(-0.61%)
Mar 24, 2010 26.44 26.50 26.14 26.16 17,964,244 -0.34(-1.27%)
Mar 23, 2010 26.54 26.66 26.32 26.49 17,925,528 +0.14(+0.52%)
Mar 22, 2010 26.20 26.86 26.17 26.36 22,485,710 +0.17(+0.63%)
Mar 19, 2010 26.58 26.73 26.05 26.19 44,723,888 -0.27(-1.01%)
Mar 18, 2010 26.20 26.47 26.07 26.46 18,161,396 +0.25(+0.97%)
Mar 17, 2010 26.14 26.22 25.85 26.20 18,004,262 +0.10(+0.37%)
Mar 16, 2010 25.99 26.15 25.74 26.11 26,607,070 +0.13(+0.50%)
Mar 15, 2010 25.79 26.01 25.79 25.98 25,309,102 +0.52(+2.03%)
Mar 12, 2010 25.50 25.60 25.27 25.46 23,813,292 +0.08(+0.33%)
Mar 11, 2010 25.01 25.43 24.84 25.38 22,255,572 +0.14(+0.57%)
Mar 10, 2010 25.43 25.52 25.12 25.23 28,228,860 -0.25(-1.00%)
Mar 09, 2010 25.61 25.67 25.34 25.49 21,356,118 -0.21(-0.83%)
Mar 08, 2010 25.80 25.83 25.54 25.70 17,519,948 -0.10(-0.37%)
Mar 05, 2010 25.61 25.84 25.41 25.80 14,341,679 +0.24(+0.94%)
Mar 04, 2010 25.61 25.72 25.38 25.56 17,224,858 -0.05(-0.19%)
Mar 03, 2010 25.94 26.05 25.53 25.61 18,285,646 -0.12(-0.48%)
Mar 02, 2010 25.86 25.94 25.68 25.73 17,808,064 +0.08(+0.32%)
Mar 01, 2010 25.48 25.76 25.48 25.65 17,157,284 +0.27(+1.06%)
Feb 26, 2010 25.25 25.50 25.08 25.38 19,136,486 +0.21(+0.85%)
Feb 25, 2010 25.08 25.23 24.81 25.16 24,757,750 -0.25(-1.00%)
Feb 24, 2010 25.25 25.49 24.96 25.42 24,840,560 +0.30(+1.18%)
Feb 23, 2010 25.39 25.56 25.05 25.12 23,156,780 -0.42(-1.64%)
Feb 22, 2010 26.05 26.05 25.19 25.54 25,544,046 -0.25(-0.99%)
Feb 19, 2010 25.62 25.89 25.56 25.80 18,032,110 +0.14(+0.54%)
Feb 18, 2010 25.65 25.80 25.48 25.66 17,946,954 -0.03(-0.13%)
Feb 17, 2010 25.96 26.09 25.58 25.69 17,382,344 -0.22(-0.85%)
Feb 16, 2010 25.96 26.27 25.64 25.91 30,186,170 +0.51(+2.00%)
Feb 12, 2010 25.21 25.41 25.41 25.41 26,023,424 +0.03(+0.11%)
Feb 11, 2010 24.92 25.46 24.68 25.38 20,971,022 +0.47(+1.88%)
Feb 10, 2010 25.12 25.25 24.62 24.91 24,443,798 -0.19(-0.74%)
Feb 09, 2010 25.41 25.58 24.99 25.10 24,912,854 +0.12(+0.47%)
Feb 08, 2010 25.17 25.52 24.92 24.98 14,845,780 -0.30(-1.17%)
Feb 05, 2010 25.50 25.52 24.65 25.27 33,384,156 -0.25(-1.00%)
Feb 04, 2010 26.42 26.50 25.34 25.53 36,812,272 -1.36(-5.07%)
Feb 03, 2010 27.11 27.13 26.47 26.89 25,383,146 -0.32(-1.16%)
Feb 02, 2010 26.40 27.33 26.22 27.21 21,988,636 +0.86(+3.25%)
Feb 01, 2010 26.53 26.58 26.20 26.35 13,363,851 +0.08(+0.30%)
Jan 29, 2010 26.33 26.84 25.91 26.27 23,427,202 +0.14(+0.55%)
Jan 28, 2010 26.66 26.80 26.11 26.13 19,424,598 -0.46(-1.73%)
Jan 27, 2010 26.49 26.69 26.12 26.59 25,406,822 +0.04(+0.16%)
Jan 26, 2010 26.49 26.80 26.26 26.55 28,866,262 -0.12(-0.46%)
Jan 25, 2010 27.03 27.35 26.64 26.67 22,347,370 -0.08(-0.28%)
Jan 22, 2010 27.46 27.72 26.68 26.75 25,381,472 -0.83(-3.02%)
Jan 21, 2010 28.27 28.60 27.56 27.58 37,166,692 -0.65(-2.32%)
Jan 20, 2010 27.97 28.32 27.50 28.23 30,289,058 +0.28(+1.01%)
Jan 19, 2010 27.22 28.10 27.14 27.95 28,992,668 +0.79(+2.91%)
Jan 15, 2010 27.51 27.16 27.16 27.16 30,304,470 -0.36(-1.30%)
Jan 14, 2010 27.00 27.61 26.91 27.52 32,006,186 +0.73(+2.72%)
Jan 13, 2010 26.36 27.09 26.22 26.79 36,876,020 +0.95(+3.68%)
Jan 12, 2010 26.02 26.14 25.68 25.84 15,871,615 -0.21(-0.79%)
Jan 11, 2010 26.07 26.09 25.80 26.05 13,924,446 +0.10(+0.40%)
Jan 08, 2010 26.06 26.07 25.76 25.94 15,648,522 -0.01(-0.05%)
Jan 07, 2010 25.78 26.08 25.74 25.96 17,317,446 +0.04(+0.16%)
Jan 06, 2010 25.61 25.96 25.39 25.91 22,146,820 +0.34(+1.35%)
Jan 05, 2010 25.67 25.77 25.41 25.57 21,427,364 +0.10(+0.41%)
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.