Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.04 33.44 33.02 33.13 5,738,233 -0.04(-0.13%)
Apr 29, 2010 31.96 33.39 31.96 33.17 13,363,661 +1.47(+4.62%)
Apr 28, 2010 31.74 31.84 31.45 31.71 4,839,996 +0.09(+0.29%)
Apr 27, 2010 32.01 32.11 31.62 31.62 4,968,862 -0.55(-1.71%)
Apr 26, 2010 32.37 32.54 32.12 32.17 3,856,947 -0.17(-0.52%)
Apr 23, 2010 32.49 32.53 32.18 32.34 3,631,496 -0.22(-0.67%)
Apr 22, 2010 32.39 32.56 32.28 32.55 3,879,697 +0.07(+0.20%)
Apr 21, 2010 32.49 32.56 32.28 32.49 18,343 +0.16(+0.49%)
Apr 20, 2010 32.52 32.56 32.05 32.33 4,062,966 -0.10(-0.32%)
Apr 19, 2010 32.46 32.53 32.23 32.43 3,707,394 -0.16(-0.48%)
Apr 16, 2010 32.23 32.64 32.20 32.59 6,447,254 +0.30(+0.93%)
Apr 15, 2010 32.14 32.38 31.91 32.29 3,251,017 +0.01(+0.04%)
Apr 14, 2010 32.03 32.28 31.93 32.28 4,512,765 +0.24(+0.75%)
Apr 13, 2010 31.94 32.12 31.92 32.03 3,607,952 +0.02(+0.08%)
Apr 12, 2010 32.00 32.06 31.90 32.01 2,624,677 +0.16(+0.51%)
Apr 09, 2010 31.55 31.94 31.38 31.85 5,027,026 +0.30(+0.96%)
Apr 08, 2010 31.66 31.71 31.50 31.55 3,829,306 -0.21(-0.65%)
Apr 07, 2010 32.00 32.00 31.68 31.75 3,855,504 -0.24(-0.74%)
Apr 06, 2010 31.99 32.06 31.87 31.99 3,024,626 -0.28(-0.88%)
Apr 05, 2010 32.41 32.45 31.98 32.27 3,250,732 -0.06(-0.19%)
Apr 01, 2010 32.28 32.33 32.33 32.33 3,206,015 +0.11(+0.34%)
Mar 31, 2010 32.31 32.40 32.17 32.22 3,222,347 -0.18(-0.56%)
Mar 30, 2010 32.50 32.69 32.40 32.40 3,213,100 -0.08(-0.24%)
Mar 29, 2010 32.13 32.54 32.02 32.48 3,948,597 +0.06(+0.19%)
Mar 26, 2010 32.71 32.78 32.28 32.42 3,217,803 -0.29(-0.88%)
Mar 25, 2010 33.02 33.05 32.53 32.71 4,130,040 -0.22(-0.68%)
Mar 24, 2010 32.90 33.02 32.77 32.93 3,526,265 -0.09(-0.27%)
Mar 23, 2010 32.78 33.05 32.64 33.02 4,650,435 +0.36(+1.11%)
Mar 22, 2010 32.26 32.76 32.12 32.66 6,022,035 +0.44(+1.37%)
Mar 19, 2010 32.05 32.24 31.77 32.22 5,443,967 +0.36(+1.12%)
Mar 18, 2010 31.95 32.01 31.78 31.87 3,274,030 -0.07(-0.23%)
Mar 17, 2010 31.94 32.04 31.73 31.94 3,261,673 +0.08(+0.25%)
Mar 16, 2010 31.80 31.91 31.66 31.86 3,171,427 +0.19(+0.61%)
Mar 15, 2010 31.64 31.68 31.59 31.67 2,297,504 +0.01(+0.04%)
Mar 12, 2010 31.73 31.99 31.62 31.65 3,603,767 -0.12(-0.38%)
Mar 11, 2010 31.84 31.94 31.56 31.77 3,870,055 +0.11(+0.34%)
Mar 10, 2010 31.64 31.81 31.55 31.67 3,481,083 +0.05(+0.15%)
Mar 09, 2010 31.62 31.79 31.55 31.62 2,335,205 -0.11(-0.36%)
Mar 08, 2010 31.84 31.84 31.67 31.73 2,517,123 -0.19(-0.59%)
Mar 05, 2010 31.82 31.93 31.61 31.92 2,735,075 +0.17(+0.53%)
Mar 04, 2010 31.70 31.96 31.49 31.75 4,579,741 +0.05(+0.15%)
Mar 03, 2010 31.72 31.84 31.65 31.70 3,400,389 -0.02(-0.08%)
Mar 02, 2010 31.55 31.82 31.55 31.73 3,816,889 +0.27(+0.86%)
Mar 01, 2010 31.55 31.64 31.39 31.46 4,105,870 +0.01(+0.02%)
Feb 26, 2010 31.56 31.59 31.25 31.45 3,499,934 +0.12(+0.37%)
Feb 25, 2010 31.17 31.38 30.97 31.33 3,413,981 -0.05(-0.17%)
Feb 24, 2010 31.63 31.94 31.24 31.39 3,888,532 -0.20(-0.63%)
Feb 23, 2010 31.68 31.78 31.37 31.59 3,914,331 -0.08(-0.25%)
Feb 22, 2010 31.84 31.94 31.59 31.66 4,302,266 -0.20(-0.64%)
Feb 19, 2010 31.70 31.99 31.67 31.87 3,314,130 +0.11(+0.36%)
Feb 18, 2010 31.66 31.82 31.61 31.75 2,435,461 +0.02(+0.06%)
Feb 17, 2010 31.48 31.73 31.42 31.73 3,847,399 +0.23(+0.72%)
Feb 16, 2010 31.51 31.55 31.09 31.51 4,258,846 +0.16(+0.50%)
Feb 12, 2010 31.38 31.35 31.35 31.35 5,307,227 -0.17(-0.53%)
Feb 11, 2010 31.39 31.54 31.11 31.52 3,203,469 +0.17(+0.55%)
Feb 10, 2010 31.48 31.52 31.28 31.35 3,342,005 -0.10(-0.30%)
Feb 09, 2010 31.32 31.67 31.23 31.44 3,660,389 +0.29(+0.92%)
Feb 08, 2010 31.64 31.64 31.14 31.15 3,509,983 -0.43(-1.35%)
Feb 05, 2010 31.26 31.76 31.18 31.58 7,450,774 +0.19(+0.59%)
Feb 04, 2010 32.24 32.60 31.39 31.39 10,855,189 -1.67(-5.04%)
Feb 03, 2010 33.12 33.19 32.91 33.06 4,736,302 -0.10(-0.31%)
Feb 02, 2010 32.69 33.18 32.61 33.16 5,460,892 +0.52(+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.