Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.30 36.61 35.23 35.24 78,811 -1.17(-3.22%)
Apr 29, 2010 35.75 36.41 35.43 36.41 54,728 +0.77(+2.17%)
Apr 28, 2010 35.81 35.81 35.44 35.63 39,914 +0.08(+0.21%)
Apr 27, 2010 36.01 36.19 35.47 35.56 71,252 -0.29(-0.82%)
Apr 26, 2010 36.07 36.45 35.69 35.85 45,091 -0.03(-0.08%)
Apr 23, 2010 35.99 36.06 35.52 35.88 44,520 -0.02(-0.05%)
Apr 22, 2010 35.25 36.05 35.22 35.90 89,551 +0.39(+1.09%)
Apr 21, 2010 35.42 35.51 35.23 35.51 76,562 +0.15(+0.43%)
Apr 20, 2010 35.46 35.46 35.17 35.36 57,655 +0.08(+0.21%)
Apr 19, 2010 35.27 35.54 34.94 35.28 107,781 +0.15(+0.43%)
Apr 16, 2010 35.46 35.94 34.87 35.13 133,157 -0.37(-1.04%)
Apr 15, 2010 35.53 35.56 35.35 35.50 77,872 +0.05(+0.13%)
Apr 14, 2010 34.77 35.58 34.16 35.45 154,598 +0.72(+2.07%)
Apr 13, 2010 34.52 34.87 34.29 34.74 120,944 +0.33(+0.96%)
Apr 12, 2010 34.03 34.43 34.00 34.41 131,941 +0.52(+1.53%)
Apr 09, 2010 33.71 33.96 32.91 33.89 95,318 +0.30(+0.90%)
Apr 08, 2010 33.88 33.88 33.54 33.58 50,391 -0.46(-1.36%)
Apr 07, 2010 33.94 34.40 33.68 34.05 66,849 -0.06(-0.17%)
Apr 06, 2010 34.37 34.46 33.93 34.10 64,201 -0.26(-0.77%)
Apr 05, 2010 34.52 34.94 34.08 34.37 63,198 +0.06(+0.17%)
Apr 01, 2010 34.06 34.31 34.31 34.31 74,435 +0.31(+0.92%)
Mar 31, 2010 34.08 34.46 33.98 34.00 58,728 -0.18(-0.53%)
Mar 30, 2010 34.11 34.48 33.99 34.18 46,323 +0.14(+0.42%)
Mar 29, 2010 34.15 34.38 33.86 34.04 65,737 -0.05(-0.14%)
Mar 26, 2010 34.08 34.16 33.77 34.08 99,198 +0.21(+0.61%)
Mar 25, 2010 34.23 34.27 33.82 33.88 165,073 -0.16(-0.47%)
Mar 24, 2010 34.37 34.37 33.91 34.04 74,445 -0.38(-1.10%)
Mar 23, 2010 34.45 34.46 33.85 34.42 51,869 +0.07(+0.19%)
Mar 22, 2010 33.94 34.52 33.84 34.35 70,085 +0.24(+0.69%)
Mar 19, 2010 34.36 34.57 33.65 34.11 140,063 -0.21(-0.61%)
Mar 18, 2010 33.92 34.54 33.92 34.32 50,114 +0.28(+0.83%)
Mar 17, 2010 34.28 34.39 33.93 34.04 90,029 -0.10(-0.30%)
Mar 16, 2010 34.71 34.87 33.99 34.14 103,069 -0.53(-1.53%)
Mar 15, 2010 34.01 34.76 33.97 34.67 154,511 +0.40(+1.16%)
Mar 12, 2010 34.23 34.46 33.70 34.27 72,423 +0.05(+0.14%)
Mar 11, 2010 33.77 34.29 33.57 34.23 56,859 +0.18(+0.53%)
Mar 10, 2010 34.42 34.42 33.57 34.05 98,903 +0.55(+1.64%)
Mar 09, 2010 32.97 33.89 32.97 33.50 54,966 +0.51(+1.54%)
Mar 08, 2010 34.35 34.35 32.87 32.99 117,270 -1.20(-3.50%)
Mar 05, 2010 33.57 34.62 33.55 34.19 199,752 +1.01(+3.04%)
Mar 04, 2010 32.92 33.22 32.61 33.18 109,177 +0.41(+1.24%)
Mar 03, 2010 32.94 33.22 32.59 32.77 72,324 +0.05(+0.14%)
Mar 02, 2010 32.94 33.26 32.64 32.73 104,533 -0.06(-0.20%)
Mar 01, 2010 32.62 32.88 32.40 32.79 86,769 +0.30(+0.93%)
Feb 26, 2010 32.37 32.80 32.04 32.49 120,418 +0.00(+0.00%)
Feb 25, 2010 31.78 32.53 31.62 32.49 89,944 +0.41(+1.29%)
Feb 24, 2010 32.24 32.76 31.70 32.08 132,152 +0.00(+0.00%)
Feb 23, 2010 32.35 32.41 31.80 32.08 223,679 -0.22(-0.67%)
Feb 22, 2010 31.83 32.70 31.67 32.29 271,396 +0.62(+1.96%)
Feb 19, 2010 31.45 31.92 31.27 31.67 202,210 +0.24(+0.75%)
Feb 18, 2010 31.05 31.52 30.99 31.44 214,475 +0.35(+1.12%)
Feb 17, 2010 31.53 31.53 30.91 31.09 142,709 -0.21(-0.66%)
Feb 16, 2010 31.86 31.97 31.21 31.29 177,909 -0.20(-0.63%)
Feb 12, 2010 30.17 31.49 31.49 31.49 216,655 +0.95(+3.12%)
Feb 11, 2010 30.33 30.74 29.45 30.54 488,984 -0.02(-0.06%)
Feb 10, 2010 31.85 31.85 30.16 30.56 315,571 -1.28(-4.02%)
Feb 09, 2010 33.45 33.59 31.55 31.84 346,945 -1.20(-3.62%)
Feb 08, 2010 35.68 35.68 32.34 33.04 490,223 -2.57(-7.22%)
Feb 05, 2010 35.80 35.88 34.41 35.61 101,589 -0.22(-0.60%)
Feb 04, 2010 37.02 37.16 35.80 35.83 77,426 -1.46(-3.92%)
Feb 03, 2010 37.08 37.40 36.76 37.29 47,253 +0.14(+0.38%)
Feb 02, 2010 37.41 37.50 36.88 37.15 73,484 -0.14(-0.38%)
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.