Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.35 31.42 30.90 30.94 6,239,477 -0.25(-0.79%)
Apr 29, 2010 31.29 31.54 31.10 31.19 6,756,609 -0.35(-1.12%)
Apr 28, 2010 31.62 31.76 31.30 31.54 2,550,344 +0.15(+0.46%)
Apr 27, 2010 31.86 31.97 31.28 31.40 17,283 -0.73(-2.28%)
Apr 26, 2010 32.31 32.35 32.09 32.13 1,291,174 -0.09(-0.29%)
Apr 23, 2010 32.01 32.26 31.97 32.23 1,524,522 +0.18(+0.55%)
Apr 22, 2010 31.83 32.11 31.55 32.05 1,822,611 +0.01(+0.02%)
Apr 21, 2010 32.05 32.16 31.80 32.04 2,158,071 -0.03(-0.10%)
Apr 20, 2010 32.50 32.59 31.86 32.07 2,972,996 +0.30(+0.96%)
Apr 19, 2010 31.80 31.89 31.41 31.77 2,346,867 -0.06(-0.18%)
Apr 16, 2010 32.33 32.35 31.59 31.83 3,722,837 -1.12(-3.40%)
Apr 15, 2010 32.78 32.98 32.75 32.95 2,181,819 +0.18(+0.56%)
Apr 14, 2010 32.59 32.79 32.46 32.76 2,767,371 +0.50(+1.55%)
Apr 13, 2010 32.22 32.39 32.06 32.26 1,744,158 +0.18(+0.57%)
Apr 12, 2010 32.20 32.25 32.00 32.08 1,893,692 -0.35(-1.09%)
Apr 09, 2010 32.22 32.55 32.22 32.43 2,854,597 +0.48(+1.50%)
Apr 08, 2010 31.40 32.21 31.36 31.95 4,213,555 +1.02(+3.29%)
Apr 07, 2010 31.16 31.16 30.78 30.93 2,151,117 -0.23(-0.73%)
Apr 06, 2010 31.14 31.31 31.05 31.16 3,077,724 +0.07(+0.22%)
Apr 05, 2010 30.93 31.12 30.76 31.09 2,672,436 +0.36(+1.17%)
Apr 01, 2010 30.73 30.73 30.73 30.73 2,879,209 +0.28(+0.94%)
Mar 31, 2010 30.45 30.63 30.34 30.45 2,178,794 -0.41(-1.33%)
Mar 30, 2010 30.73 30.95 30.59 30.86 2,326,961 +0.13(+0.43%)
Mar 29, 2010 30.56 30.76 30.50 30.73 1,533,459 +0.33(+1.08%)
Mar 26, 2010 30.38 30.64 30.30 30.40 2,378,050 +0.16(+0.52%)
Mar 25, 2010 30.44 30.52 30.22 30.24 2,551,977 -0.25(-0.83%)
Mar 24, 2010 30.63 30.64 30.34 30.49 2,318,296 -0.47(-1.51%)
Mar 23, 2010 30.81 30.98 30.69 30.96 1,934,276 +0.08(+0.25%)
Mar 22, 2010 30.68 31.04 30.63 30.88 1,348,107 -0.09(-0.31%)
Mar 19, 2010 31.19 31.20 30.88 30.98 2,250,619 -0.31(-0.99%)
Mar 18, 2010 31.04 31.31 31.00 31.29 3,495,077 +0.61(+2.00%)
Mar 17, 2010 30.91 30.94 30.52 30.68 3,518,285 -0.19(-0.61%)
Mar 16, 2010 30.69 30.91 30.64 30.87 1,571,335 +0.15(+0.47%)
Mar 15, 2010 30.70 30.76 30.65 30.72 2,115,081 +0.03(+0.08%)
Mar 12, 2010 30.76 30.92 30.61 30.69 1,891,404 -0.24(-0.78%)
Mar 11, 2010 30.51 30.98 30.51 30.93 2,603,630 +0.51(+1.68%)
Mar 10, 2010 30.37 30.47 30.21 30.42 2,712,815 +0.11(+0.38%)
Mar 09, 2010 30.15 30.49 30.10 30.31 2,794,026 -0.23(-0.75%)
Mar 08, 2010 30.07 30.64 30.07 30.54 4,911,302 +0.54(+1.81%)
Mar 05, 2010 30.00 30.18 29.78 29.99 3,922,656 +0.07(+0.23%)
Mar 04, 2010 29.69 29.95 29.63 29.92 3,089,002 -0.31(-1.03%)
Mar 03, 2010 30.47 30.67 30.05 30.23 5,499,045 -0.77(-2.47%)
Mar 02, 2010 31.28 31.28 30.99 31.00 3,682,929 -0.35(-1.13%)
Mar 01, 2010 31.37 31.48 31.24 31.35 2,164,556 +0.08(+0.24%)
Feb 26, 2010 31.23 31.35 30.86 31.28 2,201,851 +0.16(+0.53%)
Feb 25, 2010 30.95 31.17 30.69 31.11 2,436,992 -0.18(-0.59%)
Feb 24, 2010 31.17 31.44 31.06 31.30 2,585,815 +0.51(+1.67%)
Feb 23, 2010 31.07 31.14 30.68 30.78 2,444,592 -0.28(-0.90%)
Feb 22, 2010 31.26 31.26 30.87 31.06 1,947,458 +0.19(+0.62%)
Feb 19, 2010 30.76 31.02 30.68 30.87 2,403,226 -0.54(-1.73%)
Feb 18, 2010 31.07 31.50 30.95 31.42 1,819,145 +0.18(+0.59%)
Feb 17, 2010 31.22 31.28 31.09 31.23 1,776,297 +0.22(+0.71%)
Feb 16, 2010 30.78 31.11 30.70 31.01 2,218,075 +0.27(+0.86%)
Feb 12, 2010 30.53 30.75 30.75 30.75 1,921,158 -0.37(-1.20%)
Feb 11, 2010 30.81 31.18 30.57 31.12 2,559,659 +0.62(+2.03%)
Feb 10, 2010 30.64 30.68 30.12 30.50 2,195,657 -0.47(-1.53%)
Feb 09, 2010 30.88 31.26 30.71 30.97 2,562,943 +0.63(+2.06%)
Feb 08, 2010 30.64 30.76 30.32 30.35 2,915,654 +0.37(+1.22%)
Feb 05, 2010 29.93 30.01 29.37 29.98 3,608,138 +0.26(+0.87%)
Feb 04, 2010 30.26 30.26 29.72 29.72 3,063,429 -1.23(-3.97%)
Feb 03, 2010 31.09 31.14 30.85 30.95 1,698,490 -0.20(-0.65%)
Feb 02, 2010 30.68 31.26 30.68 31.15 2,751,559 +0.71(+2.35%)
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.