Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.79 25.85 25.49 25.69 18,851,930 -0.21(-0.82%)
Mar 30, 2010 26.11 26.11 25.80 25.90 14,424,352 -0.16(-0.61%)
Mar 29, 2010 25.85 26.14 25.85 26.06 16,223,060 +0.32(+1.23%)
Mar 26, 2010 26.01 26.10 25.69 25.74 19,630,134 -0.24(-0.93%)
Mar 25, 2010 26.36 26.37 25.97 25.99 19,156,196 -0.16(-0.61%)
Mar 24, 2010 26.43 26.49 26.12 26.14 17,972,750 -0.34(-1.27%)
Mar 23, 2010 26.53 26.65 26.31 26.48 17,934,016 +0.14(+0.52%)
Mar 22, 2010 26.19 26.85 26.16 26.34 22,496,356 +0.17(+0.63%)
Mar 19, 2010 26.56 26.71 26.03 26.18 44,745,068 -0.27(-1.01%)
Mar 18, 2010 26.18 26.45 26.05 26.45 18,169,996 +0.25(+0.97%)
Mar 17, 2010 26.13 26.21 25.84 26.19 18,012,786 +0.10(+0.37%)
Mar 16, 2010 25.98 26.14 25.72 26.10 26,619,668 +0.13(+0.50%)
Mar 15, 2010 25.78 26.00 25.78 25.96 25,321,086 +0.52(+2.03%)
Mar 12, 2010 25.48 25.59 25.26 25.45 23,824,568 +0.08(+0.33%)
Mar 11, 2010 25.00 25.41 24.83 25.37 22,266,110 +0.14(+0.57%)
Mar 10, 2010 25.41 25.50 25.10 25.22 28,242,226 -0.25(-1.00%)
Mar 09, 2010 25.59 25.66 25.33 25.48 21,366,230 -0.21(-0.83%)
Mar 08, 2010 25.79 25.82 25.52 25.69 17,528,244 -0.10(-0.37%)
Mar 05, 2010 25.60 25.83 25.40 25.79 14,348,470 +0.24(+0.94%)
Mar 04, 2010 25.59 25.71 25.37 25.54 17,233,014 -0.05(-0.19%)
Mar 03, 2010 25.92 26.03 25.52 25.59 18,294,304 -0.12(-0.48%)
Mar 02, 2010 25.85 25.92 25.67 25.72 17,816,496 +0.08(+0.32%)
Mar 01, 2010 25.47 25.74 25.47 25.63 17,165,408 +0.27(+1.06%)
Feb 26, 2010 25.24 25.49 25.06 25.37 19,145,546 +0.21(+0.85%)
Feb 25, 2010 25.06 25.21 24.80 25.15 24,769,472 -0.25(-1.00%)
Feb 24, 2010 25.24 25.48 24.95 25.41 24,852,322 +0.30(+1.18%)
Feb 23, 2010 25.38 25.54 25.04 25.11 23,167,744 -0.42(-1.64%)
Feb 22, 2010 26.04 26.04 25.17 25.53 25,556,142 -0.25(-0.99%)
Feb 19, 2010 25.61 25.88 25.55 25.79 18,040,648 +0.14(+0.54%)
Feb 18, 2010 25.64 25.79 25.47 25.65 17,955,452 -0.03(-0.13%)
Feb 17, 2010 25.95 26.08 25.57 25.68 17,390,576 -0.22(-0.85%)
Feb 16, 2010 25.94 26.26 25.63 25.90 30,200,462 +0.51(+2.00%)
Feb 12, 2010 25.19 25.39 25.39 25.39 26,035,746 +0.03(+0.11%)
Feb 11, 2010 24.91 25.45 24.67 25.37 20,980,952 +0.47(+1.88%)
Feb 10, 2010 25.10 25.24 24.61 24.90 24,455,372 -0.19(-0.74%)
Feb 09, 2010 25.40 25.57 24.98 25.08 24,924,650 +0.12(+0.47%)
Feb 08, 2010 25.16 25.50 24.91 24.97 14,852,809 -0.30(-1.17%)
Feb 05, 2010 25.48 25.50 24.64 25.26 33,399,962 -0.25(-1.00%)
Feb 04, 2010 26.40 26.49 25.32 25.52 36,829,700 -1.36(-5.07%)
Feb 03, 2010 27.10 27.11 26.46 26.88 25,395,166 -0.32(-1.16%)
Feb 02, 2010 26.38 27.32 26.21 27.20 21,999,048 +0.86(+3.25%)
Feb 01, 2010 26.52 26.57 26.18 26.34 13,370,179 +0.08(+0.30%)
Jan 29, 2010 26.32 26.83 25.90 26.26 23,438,296 +0.14(+0.55%)
Jan 28, 2010 26.65 26.78 26.10 26.12 19,433,796 -0.46(-1.73%)
Jan 27, 2010 26.47 26.67 26.11 26.58 25,418,852 +0.04(+0.16%)
Jan 26, 2010 26.48 26.79 26.25 26.54 28,879,932 -0.12(-0.46%)
Jan 25, 2010 27.02 27.33 26.63 26.66 22,357,952 -0.08(-0.28%)
Jan 22, 2010 27.44 27.71 26.67 26.73 25,393,490 -0.83(-3.02%)
Jan 21, 2010 28.25 28.59 27.55 27.57 37,184,288 -0.65(-2.32%)
Jan 20, 2010 27.95 28.30 27.49 28.22 30,303,400 +0.28(+1.01%)
Jan 19, 2010 27.20 28.09 27.13 27.94 29,006,396 +0.79(+2.91%)
Jan 15, 2010 27.50 27.15 27.15 27.15 30,318,820 -0.36(-1.30%)
Jan 14, 2010 26.99 27.59 26.89 27.51 32,021,342 +0.73(+2.72%)
Jan 13, 2010 26.35 27.08 26.21 26.78 36,893,480 +0.95(+3.68%)
Jan 12, 2010 26.01 26.13 25.67 25.83 15,879,130 -0.21(-0.79%)
Jan 11, 2010 26.05 26.08 25.79 26.03 13,931,039 +0.10(+0.40%)
Jan 08, 2010 26.05 26.06 25.74 25.93 15,655,932 -0.01(-0.05%)
Jan 07, 2010 25.77 26.07 25.72 25.94 17,325,646 +0.04(+0.16%)
Jan 06, 2010 25.59 25.95 25.38 25.90 22,157,306 +0.34(+1.35%)
Jan 05, 2010 25.66 25.76 25.40 25.56 21,437,510 +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.