Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.14 27.24 26.77 26.82 26,627,184 -0.21(-0.77%)
Apr 29, 2010 27.02 27.19 26.88 27.03 25,482,258 +0.11(+0.41%)
Apr 28, 2010 26.50 26.94 26.35 26.92 39,956,476 +0.62(+2.37%)
Apr 27, 2010 26.51 26.93 26.24 26.29 51,053,372 -0.13(-0.50%)
Apr 26, 2010 26.53 26.84 26.20 26.42 36,973,388 -0.10(-0.37%)
Apr 23, 2010 27.03 27.06 26.21 26.52 92,665,984 -0.75(-2.75%)
Apr 22, 2010 27.56 27.98 26.96 27.27 139,689,696 -2.29(-7.74%)
Apr 21, 2010 30.04 30.08 29.31 29.56 49,287,400 -0.46(-1.52%)
Apr 20, 2010 29.64 30.06 29.46 30.02 21,292,336 +0.37(+1.26%)
Apr 19, 2010 29.56 29.81 29.29 29.64 21,576,724 +0.01(+0.02%)
Apr 16, 2010 29.59 29.80 29.29 29.63 34,384,916 +0.03(+0.09%)
Apr 15, 2010 29.58 29.94 29.45 29.61 23,384,860 +0.07(+0.23%)
Apr 14, 2010 29.28 29.68 29.19 29.54 28,409,642 +0.21(+0.71%)
Apr 13, 2010 29.14 29.39 28.98 29.33 15,522,076 +0.05(+0.17%)
Apr 12, 2010 29.14 29.44 29.12 29.28 12,685,308 +0.04(+0.14%)
Apr 09, 2010 29.26 29.38 29.02 29.24 23,296,086 -0.16(-0.54%)
Apr 08, 2010 29.60 29.62 29.18 29.40 18,713,770 -0.26(-0.87%)
Apr 07, 2010 29.38 29.72 29.38 29.66 23,207,618 +0.24(+0.80%)
Apr 06, 2010 29.27 29.51 29.25 29.42 14,520,196 -0.07(-0.24%)
Apr 05, 2010 29.54 29.82 29.39 29.49 21,189,746 +0.18(+0.62%)
Apr 01, 2010 29.24 29.31 29.31 29.31 23,537,004 +0.21(+0.74%)
Mar 31, 2010 29.11 29.27 29.01 29.09 21,535,660 -0.12(-0.40%)
Mar 30, 2010 29.43 29.47 29.08 29.21 29,526,390 +0.26(+0.89%)
Mar 29, 2010 29.12 29.18 28.84 28.95 16,696,073 -0.05(-0.16%)
Mar 26, 2010 29.12 29.50 28.85 29.00 42,964,328 -0.25(-0.86%)
Mar 25, 2010 29.50 30.40 29.12 29.25 97,048,008 +1.39(+4.98%)
Mar 24, 2010 27.90 28.03 27.75 27.87 18,721,568 -0.23(-0.81%)
Mar 23, 2010 28.03 28.14 27.76 28.09 19,933,078 +0.17(+0.60%)
Mar 22, 2010 27.79 28.11 27.64 27.93 23,614,068 +0.16(+0.57%)
Mar 19, 2010 28.09 28.16 27.58 27.77 48,200,312 -0.26(-0.94%)
Mar 18, 2010 27.20 28.10 27.15 28.03 65,651,332 +1.06(+3.93%)
Mar 17, 2010 27.08 27.18 26.84 26.97 33,562,424 -0.08(-0.28%)
Mar 16, 2010 26.97 27.12 26.76 27.05 39,949,432 +0.10(+0.36%)
Mar 15, 2010 27.04 27.08 26.81 26.95 24,999,318 -0.06(-0.21%)
Mar 12, 2010 27.12 27.31 26.90 27.01 29,874,994 -0.10(-0.38%)
Mar 11, 2010 26.94 27.21 26.84 27.11 23,545,314 +0.15(+0.57%)
Mar 10, 2010 26.74 27.11 26.69 26.96 21,994,294 +0.14(+0.52%)
Mar 09, 2010 26.85 26.98 26.69 26.82 29,038,908 -0.08(-0.28%)
Mar 08, 2010 26.92 27.05 26.77 26.90 19,981,756 +0.02(+0.08%)
Mar 05, 2010 27.38 27.40 26.78 26.87 38,171,976 -0.34(-1.25%)
Mar 04, 2010 27.00 27.24 26.75 27.21 42,410,812 +0.39(+1.45%)
Mar 03, 2010 26.68 27.15 26.60 26.83 60,779,596 +0.53(+2.00%)
Mar 02, 2010 25.48 26.67 25.36 26.30 112,319,704 +1.64(+6.66%)
Mar 01, 2010 25.53 25.53 24.59 24.66 85,110,328 -0.78(-3.06%)
Feb 26, 2010 25.74 25.74 25.31 25.43 44,080,140 -0.34(-1.34%)
Feb 25, 2010 25.81 26.35 25.29 25.78 50,252,100 -0.48(-1.82%)
Feb 24, 2010 26.77 26.81 26.12 26.26 39,101,624 -0.35(-1.30%)
Feb 23, 2010 26.92 27.03 26.51 26.60 25,968,380 -0.32(-1.20%)
Feb 22, 2010 27.48 27.54 26.71 26.93 40,066,404 -0.40(-1.47%)
Feb 19, 2010 27.48 27.51 27.25 27.33 38,596,400 -0.15(-0.55%)
Feb 18, 2010 27.25 27.57 27.19 27.48 28,254,530 +0.26(+0.96%)
Feb 17, 2010 26.99 27.41 26.94 27.22 35,829,284 +0.28(+1.05%)
Feb 16, 2010 26.98 27.13 26.71 26.94 49,690,968 +0.12(+0.46%)
Feb 12, 2010 26.36 26.81 26.81 26.81 54,054,240 +0.57(+2.18%)
Feb 11, 2010 25.73 26.31 25.54 26.24 49,545,540 +0.40(+1.55%)
Feb 10, 2010 26.03 26.34 25.76 25.84 34,286,812 -0.33(-1.27%)
Feb 09, 2010 26.18 26.43 25.98 26.17 41,410,336 +0.28(+1.07%)
Feb 08, 2010 26.31 26.36 25.87 25.89 39,654,780 -0.37(-1.39%)
Feb 05, 2010 26.51 26.64 25.84 26.26 57,037,312 -0.09(-0.34%)
Feb 04, 2010 27.11 27.11 26.34 26.35 57,758,468 -1.01(-3.68%)
Feb 03, 2010 26.89 27.42 26.65 27.36 53,362,456 +0.26(+0.94%)
Feb 02, 2010 27.49 27.54 26.91 27.10 65,824,556 -0.35(-1.28%)
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.