Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.58 34.99 34.56 34.67 5,483,684 -0.04(-0.13%)
Apr 29, 2010 33.45 34.93 33.45 34.71 12,770,847 +1.53(+4.62%)
Apr 28, 2010 33.22 33.32 32.91 33.18 4,625,294 +0.09(+0.29%)
Apr 27, 2010 33.50 33.60 33.09 33.09 4,748,443 -0.57(-1.71%)
Apr 26, 2010 33.87 34.05 33.62 33.66 3,685,852 -0.18(-0.52%)
Apr 23, 2010 34.00 34.05 33.67 33.84 3,470,402 -0.23(-0.67%)
Apr 22, 2010 33.89 34.08 33.77 34.06 3,707,594 +0.07(+0.20%)
Apr 21, 2010 33.99 34.08 33.77 33.99 17,529 +0.16(+0.49%)
Apr 20, 2010 34.03 34.08 33.54 33.83 3,882,733 -0.11(-0.32%)
Apr 19, 2010 33.97 34.04 33.73 33.94 3,542,934 -0.16(-0.48%)
Apr 16, 2010 33.72 34.15 33.70 34.10 6,161,253 +0.32(+0.93%)
Apr 15, 2010 33.63 33.89 33.39 33.79 3,106,802 +0.01(+0.04%)
Apr 14, 2010 33.52 33.77 33.41 33.77 4,312,579 +0.25(+0.75%)
Apr 13, 2010 33.43 33.62 33.40 33.52 3,447,903 +0.03(+0.08%)
Apr 12, 2010 33.48 33.55 33.38 33.50 2,508,246 +0.17(+0.51%)
Apr 09, 2010 33.02 33.43 32.83 33.33 4,804,027 +0.32(+0.96%)
Apr 08, 2010 33.13 33.18 32.97 33.01 3,659,437 -0.21(-0.65%)
Apr 07, 2010 33.48 33.48 33.16 33.22 3,684,473 -0.25(-0.74%)
Apr 06, 2010 33.47 33.54 33.35 33.47 2,890,454 -0.30(-0.88%)
Apr 05, 2010 33.92 33.96 33.46 33.77 3,106,529 -0.06(-0.19%)
Apr 01, 2010 33.78 33.83 33.83 33.83 3,063,796 +0.11(+0.34%)
Mar 31, 2010 33.81 33.90 33.66 33.72 3,079,403 -0.19(-0.56%)
Mar 30, 2010 34.01 34.20 33.91 33.91 3,070,567 -0.08(-0.24%)
Mar 29, 2010 33.62 34.05 33.51 33.99 3,773,437 +0.06(+0.19%)
Mar 26, 2010 34.23 34.30 33.78 33.93 3,075,061 -0.30(-0.88%)
Mar 25, 2010 34.55 34.58 34.05 34.23 3,946,831 -0.23(-0.68%)
Mar 24, 2010 34.42 34.55 34.29 34.46 3,369,839 -0.09(-0.27%)
Mar 23, 2010 34.30 34.58 34.15 34.56 4,444,141 +0.38(+1.11%)
Mar 22, 2010 33.75 34.28 33.61 34.18 5,754,897 +0.46(+1.37%)
Mar 19, 2010 33.53 33.74 33.25 33.72 5,202,472 +0.37(+1.12%)
Mar 18, 2010 33.43 33.49 33.26 33.34 3,128,794 -0.08(-0.23%)
Mar 17, 2010 33.43 33.52 33.21 33.42 3,116,985 +0.08(+0.25%)
Mar 16, 2010 33.28 33.39 33.13 33.34 3,030,743 +0.20(+0.61%)
Mar 15, 2010 33.11 33.15 33.06 33.14 2,195,586 +0.01(+0.04%)
Mar 12, 2010 33.20 33.48 33.09 33.12 3,443,903 -0.13(-0.38%)
Mar 11, 2010 33.31 33.43 33.02 33.25 3,698,379 +0.11(+0.34%)
Mar 10, 2010 33.11 33.29 33.01 33.14 3,326,662 +0.05(+0.15%)
Mar 09, 2010 33.09 33.26 33.02 33.09 2,231,615 -0.12(-0.36%)
Mar 08, 2010 33.32 33.32 33.14 33.21 2,405,463 -0.20(-0.59%)
Mar 05, 2010 33.29 33.41 33.07 33.40 2,613,747 +0.18(+0.53%)
Mar 04, 2010 33.17 33.45 32.95 33.22 4,376,583 +0.05(+0.15%)
Mar 03, 2010 33.19 33.31 33.12 33.17 3,249,547 -0.03(-0.08%)
Mar 02, 2010 33.02 33.30 33.02 33.20 3,647,571 +0.28(+0.86%)
Mar 01, 2010 33.01 33.10 32.85 32.92 3,923,733 +0.01(+0.02%)
Feb 26, 2010 33.02 33.06 32.70 32.91 3,344,676 +0.14(+0.41%)
Feb 25, 2010 32.60 32.82 32.39 32.77 3,263,973 -0.06(-0.17%)
Feb 24, 2010 33.08 33.41 32.67 32.83 3,717,674 -0.21(-0.63%)
Feb 23, 2010 33.14 33.24 32.81 33.04 3,742,338 -0.08(-0.25%)
Feb 22, 2010 33.30 33.41 33.04 33.12 4,113,228 -0.21(-0.64%)
Feb 19, 2010 33.16 33.46 33.13 33.33 3,168,510 +0.12(+0.36%)
Feb 18, 2010 33.11 33.28 33.07 33.21 2,328,449 +0.02(+0.06%)
Feb 17, 2010 32.93 33.19 32.86 33.19 3,678,347 +0.24(+0.72%)
Feb 16, 2010 32.96 33.01 32.52 32.96 4,071,716 +0.16(+0.50%)
Feb 12, 2010 32.82 32.79 32.79 32.79 5,074,032 -0.18(-0.53%)
Feb 11, 2010 32.84 32.99 32.54 32.97 3,062,712 +0.18(+0.55%)
Feb 10, 2010 32.92 32.97 32.72 32.79 3,195,160 -0.10(-0.30%)
Feb 09, 2010 32.76 33.13 32.67 32.89 3,499,554 +0.30(+0.92%)
Feb 08, 2010 33.09 33.09 32.57 32.59 3,355,758 -0.44(-1.35%)
Feb 05, 2010 32.70 33.22 32.62 33.03 7,123,393 +0.19(+0.59%)
Feb 04, 2010 33.72 34.10 32.84 32.84 10,378,222 -1.74(-5.04%)
Feb 03, 2010 34.65 34.72 34.42 34.58 4,528,193 -0.11(-0.31%)
Feb 02, 2010 34.20 34.70 34.11 34.68 5,220,946 +0.54(+1.58%)
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.