Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 32.00 32.15 31.57 31.86 5,286,794 -0.24(-0.76%)
Mar 30, 2010 31.73 32.32 31.63 32.10 4,953,659 +0.42(+1.32%)
Mar 29, 2010 31.17 31.78 31.10 31.69 3,226,377 +0.54(+1.75%)
Mar 26, 2010 31.50 31.65 30.78 31.14 5,395,758 -0.43(-1.35%)
Mar 25, 2010 31.36 31.89 31.21 31.57 5,803,588 +0.34(+1.10%)
Mar 24, 2010 31.60 31.89 31.22 31.22 4,620,030 -0.53(-1.66%)
Mar 23, 2010 31.51 31.81 31.21 31.75 6,737,616 +0.32(+1.01%)
Mar 22, 2010 31.37 31.98 30.86 31.43 13,703,397 +0.16(+0.52%)
Mar 19, 2010 30.79 31.70 30.23 31.27 15,797,027 +1.11(+3.67%)
Mar 18, 2010 28.80 30.25 28.24 30.16 10,080,782 +1.36(+4.73%)
Mar 17, 2010 29.05 29.12 28.61 28.80 4,323,612 -0.19(-0.66%)
Mar 16, 2010 28.77 29.02 28.39 28.99 4,370,894 +0.30(+1.04%)
Mar 15, 2010 28.51 28.71 28.43 28.69 3,871,467 -0.20(-0.69%)
Mar 12, 2010 29.83 29.98 28.75 28.89 5,514,146 -0.77(-2.60%)
Mar 11, 2010 28.58 29.74 28.49 29.66 7,491,114 +0.94(+3.29%)
Mar 10, 2010 28.24 28.93 28.19 28.72 3,605,096 +0.38(+1.34%)
Mar 09, 2010 28.70 28.70 28.25 28.34 2,652,640 +0.01(+0.03%)
Mar 08, 2010 28.46 28.56 28.24 28.33 2,364,450 -0.15(-0.51%)
Mar 05, 2010 27.93 28.54 27.78 28.47 4,330,932 +0.66(+2.38%)
Mar 04, 2010 28.38 28.43 27.34 27.81 7,487,253 -0.57(-2.01%)
Mar 03, 2010 28.08 28.79 28.00 28.38 5,732,287 +0.24(+0.87%)
Mar 02, 2010 27.57 28.26 27.30 28.14 6,649,332 +0.63(+2.28%)
Mar 01, 2010 27.30 28.00 27.10 27.51 5,112,917 +0.30(+1.10%)
Feb 26, 2010 27.24 27.67 27.00 27.21 5,516,956 +0.02(+0.07%)
Feb 25, 2010 26.55 27.23 26.28 27.19 7,992,824 +0.37(+1.39%)
Feb 24, 2010 26.36 26.85 26.09 26.82 5,224,940 +0.53(+2.00%)
Feb 23, 2010 26.44 26.54 25.94 26.30 5,472,025 -0.34(-1.26%)
Feb 22, 2010 26.02 27.14 25.95 26.63 9,669,870 +0.38(+1.45%)
Feb 19, 2010 26.70 26.90 26.19 26.25 5,908,412 -0.73(-2.72%)
Feb 18, 2010 26.46 27.13 26.45 26.99 5,249,591 +0.12(+0.44%)
Feb 17, 2010 26.19 27.22 26.16 26.87 8,287,560 +0.78(+2.99%)
Feb 16, 2010 26.21 26.31 25.53 26.09 5,661,823 +0.11(+0.42%)
Feb 12, 2010 25.91 25.98 25.98 25.98 6,101,662 -0.20(-0.76%)
Feb 11, 2010 26.00 26.22 25.68 26.18 4,314,941 +0.18(+0.70%)
Feb 10, 2010 26.16 26.38 25.35 26.00 9,615,547 -0.29(-1.10%)
Feb 09, 2010 26.83 26.95 25.41 26.29 10,977,888 -0.53(-1.96%)
Feb 08, 2010 27.30 27.52 26.47 26.81 5,945,815 -0.05(-0.20%)
Feb 05, 2010 26.11 27.57 26.09 26.87 14,052,854 +0.34(+1.30%)
Feb 04, 2010 27.32 27.43 26.47 26.52 6,731,676 -1.00(-3.63%)
Feb 03, 2010 27.33 27.66 26.80 27.52 6,110,964 +0.05(+0.17%)
Feb 02, 2010 26.96 27.57 26.77 27.48 5,831,477 +0.72(+2.68%)
Feb 01, 2010 27.30 27.58 26.54 26.76 7,854,943 -0.44(-1.60%)
Jan 29, 2010 27.71 27.71 27.03 27.19 6,484,086 -0.35(-1.28%)
Jan 28, 2010 27.61 28.17 27.31 27.55 7,301,680 -0.06(-0.23%)
Jan 27, 2010 27.48 28.20 27.28 27.61 6,893,199 -0.06(-0.23%)
Jan 26, 2010 27.98 27.98 27.38 27.68 8,350,213 -0.43(-1.52%)
Jan 25, 2010 28.79 28.85 27.99 28.10 5,985,976 -0.30(-1.05%)
Jan 22, 2010 28.75 29.32 28.28 28.40 7,714,458 -0.53(-1.82%)
Jan 21, 2010 29.56 29.74 28.63 28.93 8,637,630 -0.54(-1.85%)
Jan 20, 2010 30.03 30.53 29.11 29.47 12,130,055 -0.16(-0.55%)
Jan 19, 2010 29.31 30.17 29.22 29.64 14,375,079 +1.18(+4.15%)
Jan 15, 2010 28.36 28.46 28.46 28.46 10,793,130 -0.05(-0.16%)
Jan 14, 2010 27.61 28.53 27.59 28.50 7,306,969 +0.60(+2.15%)
Jan 13, 2010 27.68 28.21 26.88 27.90 11,534,393 +0.13(+0.46%)
Jan 12, 2010 29.61 29.73 27.50 27.78 21,536,638 -1.93(-6.51%)
Jan 11, 2010 29.74 30.13 29.58 29.71 4,049,063 +0.04(+0.12%)
Jan 08, 2010 30.25 30.28 29.53 29.67 5,759,910 -0.66(-2.18%)
Jan 07, 2010 28.95 30.44 28.81 30.33 6,812,517 +0.93(+3.18%)
Jan 06, 2010 29.49 29.72 29.26 29.40 4,742,197 -0.12(-0.40%)
Jan 05, 2010 29.89 30.03 29.27 29.52 5,040,313 -0.43(-1.42%)
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.