Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.31 24.63 24.11 24.11 22,847,636 -0.14(-0.60%)
Apr 29, 2010 24.07 24.50 24.07 24.26 26,510,812 +0.47(+2.00%)
Apr 28, 2010 23.74 23.95 23.53 23.78 24,529,558 +0.05(+0.23%)
Apr 27, 2010 23.98 24.41 23.68 23.73 6,141 -0.36(-1.49%)
Apr 26, 2010 24.48 24.75 24.02 24.08 38,648,992 -0.32(-1.30%)
Apr 23, 2010 23.29 24.61 23.08 24.40 60,070,480 +1.16(+5.00%)
Apr 22, 2010 23.79 23.84 23.23 23.24 55,556,268 -0.67(-2.79%)
Apr 21, 2010 23.91 24.90 23.88 23.91 217,659 -0.91(-3.66%)
Apr 20, 2010 24.81 25.05 24.68 24.81 14,753,392 +0.11(+0.45%)
Apr 19, 2010 24.55 24.76 24.28 24.70 18,231,702 +0.13(+0.53%)
Apr 16, 2010 24.77 24.89 24.34 24.57 29,924,670 -0.23(-0.92%)
Apr 15, 2010 24.92 25.12 24.75 24.80 30,189,220 -0.12(-0.47%)
Apr 14, 2010 25.28 25.28 24.78 24.92 29,027,804 -0.34(-1.34%)
Apr 13, 2010 25.25 25.41 25.17 25.25 17,324,824 -0.10(-0.41%)
Apr 12, 2010 25.43 25.52 25.32 25.36 15,497,089 -0.08(-0.32%)
Apr 09, 2010 25.32 25.63 25.31 25.44 14,633,300 +0.13(+0.52%)
Apr 08, 2010 25.35 25.47 25.20 25.31 17,840,750 -0.01(-0.03%)
Apr 07, 2010 25.72 25.74 25.16 25.32 26,727,786 -0.32(-1.23%)
Apr 06, 2010 25.83 25.83 25.58 25.63 17,838,124 -0.24(-0.93%)
Apr 05, 2010 26.11 26.13 25.68 25.87 15,207,130 -0.08(-0.29%)
Apr 01, 2010 25.90 25.95 25.95 25.95 14,728,839 +0.25(+0.96%)
Mar 31, 2010 25.80 25.87 25.50 25.70 18,843,008 -0.21(-0.82%)
Mar 30, 2010 26.12 26.12 25.81 25.91 14,417,525 -0.16(-0.61%)
Mar 29, 2010 25.86 26.16 25.86 26.07 16,215,382 +0.32(+1.23%)
Mar 26, 2010 26.02 26.11 25.70 25.76 19,620,844 -0.24(-0.93%)
Mar 25, 2010 26.38 26.38 25.98 26.00 19,147,130 -0.16(-0.61%)
Mar 24, 2010 26.44 26.50 26.14 26.16 17,964,244 -0.34(-1.27%)
Mar 23, 2010 26.54 26.66 26.32 26.49 17,925,528 +0.14(+0.52%)
Mar 22, 2010 26.20 26.86 26.17 26.36 22,485,710 +0.17(+0.63%)
Mar 19, 2010 26.58 26.73 26.05 26.19 44,723,888 -0.27(-1.01%)
Mar 18, 2010 26.20 26.47 26.07 26.46 18,161,396 +0.25(+0.97%)
Mar 17, 2010 26.14 26.22 25.85 26.20 18,004,262 +0.10(+0.37%)
Mar 16, 2010 25.99 26.15 25.74 26.11 26,607,070 +0.13(+0.50%)
Mar 15, 2010 25.79 26.01 25.79 25.98 25,309,102 +0.52(+2.03%)
Mar 12, 2010 25.50 25.60 25.27 25.46 23,813,292 +0.08(+0.33%)
Mar 11, 2010 25.01 25.43 24.84 25.38 22,255,572 +0.14(+0.57%)
Mar 10, 2010 25.43 25.52 25.12 25.23 28,228,860 -0.25(-1.00%)
Mar 09, 2010 25.61 25.67 25.34 25.49 21,356,118 -0.21(-0.83%)
Mar 08, 2010 25.80 25.83 25.54 25.70 17,519,948 -0.10(-0.37%)
Mar 05, 2010 25.61 25.84 25.41 25.80 14,341,679 +0.24(+0.94%)
Mar 04, 2010 25.61 25.72 25.38 25.56 17,224,858 -0.05(-0.19%)
Mar 03, 2010 25.94 26.05 25.53 25.61 18,285,646 -0.12(-0.48%)
Mar 02, 2010 25.86 25.94 25.68 25.73 17,808,064 +0.08(+0.32%)
Mar 01, 2010 25.48 25.76 25.48 25.65 17,157,284 +0.27(+1.06%)
Feb 26, 2010 25.25 25.50 25.08 25.38 19,136,486 +0.21(+0.85%)
Feb 25, 2010 25.08 25.23 24.81 25.16 24,757,750 -0.25(-1.00%)
Feb 24, 2010 25.25 25.49 24.96 25.42 24,840,560 +0.30(+1.18%)
Feb 23, 2010 25.39 25.56 25.05 25.12 23,156,780 -0.42(-1.64%)
Feb 22, 2010 26.05 26.05 25.19 25.54 25,544,046 -0.25(-0.99%)
Feb 19, 2010 25.62 25.89 25.56 25.80 18,032,110 +0.14(+0.54%)
Feb 18, 2010 25.65 25.80 25.48 25.66 17,946,954 -0.03(-0.13%)
Feb 17, 2010 25.96 26.09 25.58 25.69 17,382,344 -0.22(-0.85%)
Feb 16, 2010 25.96 26.27 25.64 25.91 30,186,170 +0.51(+2.00%)
Feb 12, 2010 25.21 25.41 25.41 25.41 26,023,424 +0.03(+0.11%)
Feb 11, 2010 24.92 25.46 24.68 25.38 20,971,022 +0.47(+1.88%)
Feb 10, 2010 25.12 25.25 24.62 24.91 24,443,798 -0.19(-0.74%)
Feb 09, 2010 25.41 25.58 24.99 25.10 24,912,854 +0.12(+0.47%)
Feb 08, 2010 25.17 25.52 24.92 24.98 14,845,780 -0.30(-1.17%)
Feb 05, 2010 25.50 25.52 24.65 25.27 33,384,156 -0.25(-1.00%)
Feb 04, 2010 26.42 26.50 25.34 25.53 36,812,272 -1.36(-5.07%)
Feb 03, 2010 27.11 27.13 26.47 26.89 25,383,146 -0.32(-1.16%)
Feb 02, 2010 26.40 27.33 26.22 27.21 21,988,636 +0.86(+3.25%)
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.