Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.59 26.86 26.55 26.76 13,498,545 +0.11(+0.42%)
Mar 30, 2010 26.70 26.79 26.58 26.65 12,471,486 -0.03(-0.11%)
Mar 29, 2010 26.45 26.72 26.45 26.68 12,844,068 +0.09(+0.35%)
Mar 26, 2010 26.49 26.68 26.42 26.59 12,480,401 +0.08(+0.28%)
Mar 25, 2010 26.85 26.89 26.50 26.51 12,857,382 -0.33(-1.22%)
Mar 24, 2010 26.78 26.89 26.69 26.84 14,073,621 -0.34(-1.24%)
Mar 23, 2010 26.98 27.21 26.91 27.18 11,495,908 +0.28(+1.05%)
Mar 22, 2010 26.56 26.94 26.52 26.89 12,515,568 -0.16(-0.59%)
Mar 19, 2010 27.29 27.31 26.79 27.05 11,501,230 -0.22(-0.79%)
Mar 18, 2010 27.42 27.43 27.07 27.27 9,666,502 +0.00(+0.00%)
Mar 17, 2010 27.19 27.40 27.13 27.27 13,864,120 +0.45(+1.70%)
Mar 16, 2010 26.59 26.84 26.53 26.82 10,554,408 +0.28(+1.06%)
Mar 15, 2010 26.44 26.54 26.41 26.53 10,122,546 -0.13(-0.49%)
Mar 12, 2010 26.59 26.72 26.51 26.66 14,172,605 +0.12(+0.46%)
Mar 11, 2010 26.34 26.57 26.28 26.54 8,877,293 +0.19(+0.73%)
Mar 10, 2010 26.25 26.45 26.22 26.35 13,173,292 +0.07(+0.27%)
Mar 09, 2010 26.06 26.37 26.06 26.28 10,049,560 -0.06(-0.23%)
Mar 08, 2010 26.25 26.44 26.19 26.34 12,620,149 +0.18(+0.70%)
Mar 05, 2010 25.98 26.19 25.93 26.16 11,045,163 +0.32(+1.25%)
Mar 04, 2010 25.95 26.01 25.70 25.83 10,742,850 +0.11(+0.42%)
Mar 03, 2010 25.45 25.85 25.45 25.73 13,305,758 +0.40(+1.59%)
Mar 02, 2010 25.19 25.44 25.13 25.32 12,741,702 +0.01(+0.04%)
Mar 01, 2010 25.02 25.34 24.98 25.31 12,838,506 +0.36(+1.45%)
Feb 26, 2010 24.69 25.01 24.62 24.95 13,527,661 +0.15(+0.61%)
Feb 25, 2010 24.56 24.81 24.39 24.80 18,764,216 -0.32(-1.28%)
Feb 24, 2010 25.09 25.27 24.98 25.13 10,709,118 +0.17(+0.67%)
Feb 23, 2010 25.11 25.22 24.91 24.96 14,946,294 -0.48(-1.90%)
Feb 22, 2010 25.59 25.61 25.37 25.44 11,722,826 -0.02(-0.09%)
Feb 19, 2010 25.18 25.51 25.12 25.46 12,905,382 -0.21(-0.80%)
Feb 18, 2010 25.41 25.75 25.41 25.67 9,927,006 +0.23(+0.92%)
Feb 17, 2010 25.62 25.68 25.33 25.44 15,711,786 -0.41(-1.58%)
Feb 16, 2010 25.34 25.93 25.25 25.84 24,917,152 +0.59(+2.34%)
Feb 12, 2010 25.01 25.25 25.25 25.25 14,638,790 -0.06(-0.24%)
Feb 11, 2010 24.89 25.34 24.75 25.31 14,889,982 +0.53(+2.14%)
Feb 10, 2010 24.81 24.91 24.53 24.78 12,119,523 +0.02(+0.07%)
Feb 09, 2010 24.44 24.99 24.36 24.76 17,355,978 +0.50(+2.06%)
Feb 08, 2010 24.32 24.59 24.08 24.26 16,905,358 -0.30(-1.22%)
Feb 05, 2010 24.53 24.62 24.07 24.56 23,959,534 -0.14(-0.56%)
Feb 04, 2010 25.29 25.30 24.68 24.70 18,108,562 -0.82(-3.20%)
Feb 03, 2010 25.57 25.65 25.34 25.52 18,208,082 -0.10(-0.38%)
Feb 02, 2010 25.13 25.73 25.01 25.62 40,210,556 -0.74(-2.79%)
Feb 01, 2010 26.08 26.45 26.08 26.35 13,060,096 +0.43(+1.66%)
Jan 29, 2010 26.37 26.50 25.81 25.92 16,554,705 -1.02(-3.79%)
Jan 28, 2010 26.98 27.01 26.91 26.94 10,982,292 +0.12(+0.46%)
Jan 27, 2010 26.74 26.87 26.53 26.82 13,044,656 -0.20(-0.74%)
Jan 26, 2010 26.77 27.22 26.70 27.02 12,306,622 -0.03(-0.10%)
Jan 25, 2010 27.05 27.16 26.89 27.05 8,744,022 +0.31(+1.18%)
Jan 22, 2010 27.15 27.30 26.68 26.73 15,798,263 -0.79(-2.85%)
Jan 21, 2010 28.15 28.23 27.31 27.52 15,553,457 -0.69(-2.44%)
Jan 20, 2010 28.34 28.38 28.00 28.20 11,714,002 -0.58(-2.02%)
Jan 19, 2010 28.53 28.81 28.53 28.79 10,638,983 +0.31(+1.10%)
Jan 15, 2010 28.46 28.47 28.47 28.47 7,786,470 -0.04(-0.15%)
Jan 14, 2010 28.28 28.52 28.25 28.51 7,210,540 -0.03(-0.11%)
Jan 13, 2010 28.32 28.63 28.18 28.55 12,315,256 +0.14(+0.49%)
Jan 12, 2010 28.11 28.50 28.08 28.41 13,263,425 -0.18(-0.63%)
Jan 11, 2010 28.43 28.62 28.38 28.59 17,810,832 +0.87(+3.15%)
Jan 08, 2010 27.62 27.74 27.56 27.71 8,196,540 +0.06(+0.23%)
Jan 07, 2010 27.68 27.71 27.57 27.65 9,593,228 -0.01(-0.03%)
Jan 06, 2010 27.49 27.68 27.41 27.66 13,482,633 +0.14(+0.52%)
Jan 05, 2010 27.55 27.67 27.40 27.52 8,849,256 +0.19(+0.71%)
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.