Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.32 23.34 22.50 22.56 25,079,804 -0.65(-2.79%)
Apr 29, 2010 23.44 23.65 23.03 23.20 29,407,748 -0.20(-0.84%)
Apr 28, 2010 23.43 23.51 23.08 23.40 20,394,292 +0.17(+0.71%)
Apr 27, 2010 23.99 24.06 23.22 23.24 10,112 -0.76(-3.18%)
Apr 26, 2010 24.26 24.30 23.89 24.00 18,274,432 -0.15(-0.61%)
Apr 23, 2010 24.05 24.20 23.81 24.15 12,501,740 +0.36(+1.52%)
Apr 22, 2010 23.20 23.80 23.11 23.79 14,658,400 +0.50(+2.16%)
Apr 21, 2010 23.59 23.59 23.21 23.28 400 -0.23(-0.98%)
Apr 20, 2010 23.41 23.52 23.12 23.51 1,924 +0.23(+1.00%)
Apr 19, 2010 23.30 23.55 23.02 23.28 12,586,008 -0.18(-0.78%)
Apr 16, 2010 23.52 23.73 23.20 23.46 18,782,196 -0.15(-0.64%)
Apr 15, 2010 23.59 23.82 23.48 23.61 20,638,140 +0.05(+0.20%)
Apr 14, 2010 23.29 23.61 23.21 23.57 17,329,008 +0.37(+1.58%)
Apr 13, 2010 23.35 23.45 23.04 23.20 11,435,184 -0.10(-0.43%)
Apr 12, 2010 23.26 23.37 23.12 23.30 9,323,144 +0.17(+0.72%)
Apr 09, 2010 22.99 23.15 22.91 23.13 9,567,164 +0.26(+1.13%)
Apr 08, 2010 22.67 23.02 22.62 22.87 10,769,812 +0.19(+0.86%)
Apr 07, 2010 23.12 23.12 22.66 22.68 14,750,392 -0.42(-1.83%)
Apr 06, 2010 23.01 23.33 22.95 23.10 13,813,256 -0.19(-0.81%)
Apr 05, 2010 23.26 23.30 23.02 23.29 15,363,076 +0.15(+0.65%)
Apr 01, 2010 22.92 23.14 23.14 23.14 69,857,600 +0.38(+1.67%)
Mar 31, 2010 22.67 23.05 22.63 22.76 12,504,104 +0.01(+0.03%)
Mar 30, 2010 22.62 22.96 22.58 22.75 16,330,684 +0.19(+0.84%)
Mar 29, 2010 22.64 22.79 22.54 22.56 11,134,160 -0.00(-0.01%)
Mar 26, 2010 22.68 22.81 22.41 22.56 13,539,148 -0.04(-0.18%)
Mar 25, 2010 22.42 22.95 22.37 22.60 20,353,324 +0.42(+1.87%)
Mar 24, 2010 22.40 22.49 22.15 22.19 15,611,548 -0.31(-1.37%)
Mar 23, 2010 22.38 22.58 22.31 22.50 13,516,084 +0.19(+0.83%)
Mar 22, 2010 22.10 22.44 22.05 22.31 16,674,124 +0.10(+0.45%)
Mar 19, 2010 22.63 22.69 22.17 22.21 24,223,808 -0.32(-1.43%)
Mar 18, 2010 22.88 22.95 22.52 22.53 18,765,844 -0.35(-1.51%)
Mar 17, 2010 23.03 23.10 22.81 22.88 14,785,064 -0.03(-0.15%)
Mar 16, 2010 23.17 23.23 22.84 22.91 19,067,904 -0.19(-0.82%)
Mar 15, 2010 23.08 23.15 22.98 23.10 20,731,460 -0.21(-0.90%)
Mar 12, 2010 23.29 23.41 23.16 23.31 28,642,820 +0.13(+0.55%)
Mar 11, 2010 22.74 23.32 22.70 23.18 55,138,960 +0.30(+1.33%)
Mar 10, 2010 22.43 22.95 22.39 22.88 28,438,804 +0.16(+0.72%)
Mar 09, 2010 22.56 22.92 22.46 22.72 36,690,804 +0.06(+0.26%)
Mar 08, 2010 22.11 22.73 22.02 22.66 31,259,780 +0.53(+2.40%)
Mar 05, 2010 21.85 22.14 21.77 22.13 19,507,384 +0.37(+1.69%)
Mar 04, 2010 21.70 21.86 21.53 21.76 14,576,556 +0.06(+0.28%)
Mar 03, 2010 21.65 21.80 21.56 21.70 13,657,744 +0.09(+0.40%)
Mar 02, 2010 21.70 21.75 21.56 21.61 12,901,008 -0.09(-0.43%)
Mar 01, 2010 21.38 21.74 21.32 21.70 13,495,024 +0.38(+1.81%)
Feb 26, 2010 21.39 21.43 21.25 21.32 12,478,392 +0.01(+0.06%)
Feb 25, 2010 21.19 21.36 20.93 21.31 14,140,668 -0.11(-0.50%)
Feb 24, 2010 21.55 21.65 21.19 21.41 16,209,752 -0.12(-0.54%)
Feb 23, 2010 21.75 21.90 21.51 21.53 19,128,816 -0.20(-0.91%)
Feb 22, 2010 21.76 21.94 21.70 21.73 11,572,504 +0.03(+0.12%)
Feb 19, 2010 21.50 21.75 21.37 21.70 13,673,440 -0.04(-0.17%)
Feb 18, 2010 21.50 21.86 21.50 21.74 15,288,864 +0.13(+0.62%)
Feb 17, 2010 21.50 21.62 21.44 21.61 14,976,432 +0.14(+0.63%)
Feb 16, 2010 21.31 21.49 21.30 21.47 16,065,216 +0.27(+1.30%)
Feb 12, 2010 21.12 21.20 21.20 21.20 88,459,200 -0.09(-0.42%)
Feb 11, 2010 20.95 21.30 20.82 21.29 18,044,740 +0.38(+1.79%)
Feb 10, 2010 20.87 20.98 20.72 20.91 14,573,224 +0.09(+0.44%)
Feb 09, 2010 20.92 21.03 20.67 20.82 17,967,780 +0.02(+0.11%)
Feb 08, 2010 20.73 21.09 20.64 20.79 23,966,456 +0.15(+0.74%)
Feb 05, 2010 20.83 20.96 20.14 20.64 38,695,172 -0.12(-0.59%)
Feb 04, 2010 21.31 21.55 20.70 20.76 66,489,444 -0.12(-0.56%)
Feb 03, 2010 21.06 21.12 20.52 20.88 32,058,652 -0.12(-0.58%)
Feb 02, 2010 21.07 21.12 20.88 21.00 14,441,332 -0.09(-0.41%)
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.