Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 29.61 29.71 29.24 29.35 1,465,259 -0.19(-0.64%)
Mar 30, 2010 29.77 29.97 29.40 29.54 1,367,349 -0.11(-0.37%)
Mar 29, 2010 29.51 29.73 29.35 29.65 1,038,737 +0.29(+0.99%)
Mar 26, 2010 30.12 30.12 29.19 29.36 1,393,303 -0.67(-2.23%)
Mar 25, 2010 30.11 30.28 29.98 30.03 680,165 +0.20(+0.67%)
Mar 24, 2010 30.02 30.16 29.83 29.83 836,339 -0.34(-1.13%)
Mar 23, 2010 30.07 30.19 29.92 30.17 1,070,083 +0.18(+0.60%)
Mar 22, 2010 29.60 30.06 29.56 29.99 943,853 +0.09(+0.30%)
Mar 19, 2010 30.53 30.53 29.86 29.90 972,712 -0.56(-1.84%)
Mar 18, 2010 30.64 30.66 30.36 30.46 458,811 -0.13(-0.42%)
Mar 17, 2010 30.61 30.73 30.51 30.59 679,088 +0.08(+0.26%)
Mar 16, 2010 30.51 30.57 30.26 30.51 899,829 +0.09(+0.30%)
Mar 15, 2010 30.18 30.49 30.15 30.42 832,616 +0.14(+0.46%)
Mar 12, 2010 30.04 30.28 29.79 30.28 866,209 +0.41(+1.37%)
Mar 11, 2010 30.08 30.20 29.65 29.87 1,238,546 -0.75(-2.45%)
Mar 10, 2010 30.31 30.69 30.21 30.62 1,239,665 +0.38(+1.26%)
Mar 09, 2010 29.74 30.36 29.66 30.24 1,198,213 +0.52(+1.75%)
Mar 08, 2010 30.12 30.21 29.58 29.72 2,274,974 +0.21(+0.71%)
Mar 05, 2010 29.26 29.52 29.26 29.51 560,981 +0.48(+1.65%)
Mar 04, 2010 29.28 29.37 29.03 29.03 507,517 -0.21(-0.72%)
Mar 03, 2010 29.14 29.29 29.07 29.24 615,907 +0.23(+0.79%)
Mar 02, 2010 29.06 29.32 28.90 29.01 751,655 +0.25(+0.87%)
Mar 01, 2010 28.03 28.79 27.93 28.76 1,029,252 +1.00(+3.60%)
Feb 26, 2010 27.65 27.86 27.56 27.76 455,409 +0.11(+0.40%)
Feb 25, 2010 27.48 27.69 27.16 27.65 582,310 -0.02(-0.07%)
Feb 24, 2010 27.77 27.81 27.62 27.67 489,584 -0.03(-0.12%)
Feb 23, 2010 27.96 28.09 27.56 27.70 555,002 -0.32(-1.14%)
Feb 22, 2010 28.15 28.24 28.00 28.02 599,763 -0.05(-0.18%)
Feb 19, 2010 27.97 28.09 27.80 28.07 899,263 +0.00(+0.00%)
Feb 18, 2010 27.75 28.10 27.75 28.07 501,755 +0.33(+1.19%)
Feb 17, 2010 27.80 27.83 27.58 27.74 799,588 -0.01(-0.04%)
Feb 16, 2010 27.86 27.93 27.62 27.75 955,842 +0.04(+0.14%)
Feb 12, 2010 27.58 27.71 27.71 27.71 648,300 -0.01(-0.04%)
Feb 11, 2010 27.19 27.75 27.01 27.72 771,657 +0.60(+2.21%)
Feb 10, 2010 26.76 27.23 26.73 27.12 918,979 +0.40(+1.50%)
Feb 09, 2010 26.45 26.80 26.39 26.72 817,997 +0.47(+1.79%)
Feb 08, 2010 26.81 26.81 26.25 26.25 1,177,773 -0.54(-2.02%)
Feb 05, 2010 26.49 26.81 26.36 26.79 1,760,044 +0.40(+1.52%)
Feb 04, 2010 26.06 26.62 26.04 26.39 1,375,579 +0.35(+1.34%)
Feb 03, 2010 26.12 26.32 25.75 26.04 889,388 -0.17(-0.65%)
Feb 02, 2010 25.82 26.34 25.77 26.21 1,059,135 +0.44(+1.71%)
Feb 01, 2010 25.76 25.95 25.71 25.77 522,012 +0.02(+0.08%)
Jan 29, 2010 26.08 26.08 25.72 25.75 844,168 -0.25(-0.96%)
Jan 28, 2010 26.15 26.21 26.00 26.00 747,579 -0.02(-0.08%)
Jan 27, 2010 25.89 26.06 25.74 26.02 913,717 +0.12(+0.46%)
Jan 26, 2010 25.99 25.99 25.68 25.90 684,450 -0.23(-0.88%)
Jan 25, 2010 26.04 26.23 25.76 26.13 931,703 +0.19(+0.73%)
Jan 22, 2010 26.18 26.19 25.92 25.94 692,944 -0.30(-1.14%)
Jan 21, 2010 26.65 26.70 26.15 26.24 593,414 -0.44(-1.65%)
Jan 20, 2010 26.76 26.76 26.42 26.68 812,432 -0.30(-1.11%)
Jan 19, 2010 27.13 27.22 26.81 26.98 673,590 -0.06(-0.22%)
Jan 15, 2010 27.41 27.04 27.04 27.04 638,200 -0.30(-1.10%)
Jan 14, 2010 27.32 27.58 27.26 27.34 865,413 -0.02(-0.07%)
Jan 13, 2010 27.40 27.58 27.19 27.36 1,039,899 +0.21(+0.77%)
Jan 12, 2010 26.69 27.21 26.51 27.15 1,008,734 +0.37(+1.38%)
Jan 11, 2010 27.05 27.18 26.76 26.78 665,017 -0.24(-0.89%)
Jan 08, 2010 26.85 27.02 26.54 27.02 1,159,664 +0.13(+0.48%)
Jan 07, 2010 27.62 27.62 26.71 26.89 1,434,897 -0.79(-2.85%)
Jan 06, 2010 27.77 27.83 27.38 27.68 2,020,415 +0.03(+0.11%)
Jan 05, 2010 28.03 28.08 27.23 27.65 2,189,360 -0.21(-0.75%)
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.