Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.57 29.60 27.51 27.67 9,933,004 -1.84(-6.24%)
Apr 29, 2010 29.43 29.82 28.92 29.51 6,485,867 +0.43(+1.47%)
Apr 28, 2010 29.71 29.81 28.48 29.09 6,734,677 -0.48(-1.64%)
Apr 27, 2010 30.56 30.57 29.43 29.57 263 -1.13(-3.68%)
Apr 26, 2010 30.54 30.95 30.40 30.70 4,295,188 +0.34(+1.12%)
Apr 23, 2010 29.84 30.43 29.44 30.36 4,782,630 +0.33(+1.11%)
Apr 22, 2010 28.86 30.27 28.63 30.03 6,710,486 +1.01(+3.47%)
Apr 21, 2010 29.02 29.12 28.25 29.02 10,792 +0.10(+0.36%)
Apr 20, 2010 29.88 30.10 28.62 28.92 368 -0.93(-3.12%)
Apr 19, 2010 29.44 29.84 28.87 29.84 5,618,574 +0.35(+1.19%)
Apr 16, 2010 29.66 30.03 29.36 29.49 7,887,784 -0.34(-1.14%)
Apr 15, 2010 29.69 30.26 29.57 29.84 6,368,422 +0.05(+0.16%)
Apr 14, 2010 29.60 29.94 29.37 29.79 7,095,398 +0.47(+1.62%)
Apr 13, 2010 29.37 29.50 29.03 29.31 6,047,990 -0.06(-0.19%)
Apr 12, 2010 30.00 30.00 29.30 29.37 5,900,006 -0.53(-1.78%)
Apr 09, 2010 30.52 30.52 29.71 29.90 13,040,654 +0.51(+1.74%)
Apr 08, 2010 29.92 30.35 29.34 29.39 12,863,455 -1.72(-5.52%)
Apr 07, 2010 31.57 31.69 30.95 31.11 6,091,830 -0.41(-1.29%)
Apr 06, 2010 31.66 31.78 31.41 31.51 4,198,638 -0.14(-0.45%)
Apr 05, 2010 31.13 31.83 31.06 31.66 4,836,089 +0.60(+1.94%)
Apr 01, 2010 30.51 31.05 31.05 31.05 4,033,585 +0.72(+2.36%)
Mar 31, 2010 30.64 30.82 30.25 30.34 3,645,881 -0.48(-1.56%)
Mar 30, 2010 31.02 31.51 30.81 30.82 3,242,485 -0.22(-0.70%)
Mar 29, 2010 31.39 31.39 30.61 31.03 3,040,041 -0.17(-0.54%)
Mar 26, 2010 31.05 31.37 30.95 31.20 4,014,026 +0.25(+0.82%)
Mar 25, 2010 31.27 31.54 30.95 30.95 5,261,565 +0.03(+0.09%)
Mar 24, 2010 31.48 31.57 30.84 30.92 5,410,708 -0.75(-2.38%)
Mar 23, 2010 30.01 31.83 30.01 31.67 13,313,203 +1.55(+5.13%)
Mar 22, 2010 29.30 30.18 28.91 30.13 4,074,792 +0.50(+1.69%)
Mar 19, 2010 29.44 29.72 29.30 29.63 4,920,217 +0.23(+0.77%)
Mar 18, 2010 29.25 29.69 29.25 29.40 4,936,082 +0.27(+0.94%)
Mar 17, 2010 29.00 29.19 28.88 29.13 2,964,250 +0.16(+0.55%)
Mar 16, 2010 28.99 29.09 28.72 28.97 3,721,297 +0.00(+0.00%)
Mar 15, 2010 28.84 29.02 28.80 28.97 3,595,546 +0.15(+0.52%)
Mar 12, 2010 28.76 28.92 28.51 28.82 3,845,982 +0.33(+1.16%)
Mar 11, 2010 28.60 28.69 28.22 28.49 3,493,215 -0.09(-0.33%)
Mar 10, 2010 28.54 29.00 28.24 28.58 5,162,159 +0.18(+0.63%)
Mar 09, 2010 28.77 28.84 28.24 28.40 4,660,266 -0.46(-1.60%)
Mar 08, 2010 28.53 29.01 28.48 28.86 6,135,962 +0.43(+1.53%)
Mar 05, 2010 27.91 28.48 27.68 28.43 4,557,635 +0.67(+2.41%)
Mar 04, 2010 27.17 27.85 27.14 27.76 6,696,954 +0.59(+2.19%)
Mar 03, 2010 27.32 27.68 27.13 27.17 8,530,664 -0.07(-0.24%)
Mar 02, 2010 26.47 27.30 26.05 27.23 13,061,076 +0.91(+3.44%)
Mar 01, 2010 26.24 26.41 25.86 26.33 7,899,549 +0.32(+1.23%)
Feb 26, 2010 26.40 26.40 26.00 26.01 4,241,215 -0.38(-1.43%)
Feb 25, 2010 26.20 26.44 25.81 26.38 4,944,682 -0.25(-0.92%)
Feb 24, 2010 25.98 26.64 25.98 26.63 5,770,355 +0.59(+2.28%)
Feb 23, 2010 26.30 26.40 25.70 26.04 5,421,052 -0.30(-1.15%)
Feb 22, 2010 26.30 26.57 25.89 26.34 6,645,552 +0.25(+0.98%)
Feb 19, 2010 25.61 26.38 25.45 26.08 18,810,534 +1.60(+6.55%)
Feb 18, 2010 24.37 24.55 23.96 24.48 5,236,281 +0.08(+0.31%)
Feb 17, 2010 24.29 24.64 24.16 24.40 5,107,220 +0.17(+0.70%)
Feb 16, 2010 23.29 24.25 23.27 24.23 6,570,417 +0.76(+3.25%)
Feb 12, 2010 23.12 23.47 23.47 23.47 4,423,625 +0.09(+0.40%)
Feb 11, 2010 23.10 23.38 22.79 23.38 4,496,623 +0.25(+1.06%)
Feb 10, 2010 23.36 23.57 23.10 23.13 4,873,985 -0.21(-0.89%)
Feb 09, 2010 23.27 23.50 22.98 23.34 5,264,753 +0.42(+1.85%)
Feb 08, 2010 23.02 23.37 22.68 22.91 4,448,886 -0.14(-0.61%)
Feb 05, 2010 23.65 23.87 22.56 23.06 6,643,684 -0.66(-2.78%)
Feb 04, 2010 24.50 24.70 23.72 23.72 8,509,820 -0.77(-3.16%)
Feb 03, 2010 24.24 24.58 24.05 24.49 4,260,900 +0.16(+0.66%)
Feb 02, 2010 23.85 24.49 23.73 24.33 4,921,087 +0.93(+3.99%)
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.