Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.08 35.31 34.85 34.89 293,997 +0.75(+2.18%)
Apr 29, 2010 34.41 34.41 33.97 34.15 463,914 -1.51(-4.24%)
Apr 28, 2010 35.74 35.95 35.43 35.66 214,255 -0.17(-0.47%)
Apr 27, 2010 36.79 36.79 35.79 35.83 336,428 -1.43(-3.84%)
Apr 26, 2010 37.59 37.59 37.12 37.26 144,939 +0.16(+0.43%)
Apr 23, 2010 36.81 37.14 36.74 37.10 266,119 -0.47(-1.25%)
Apr 22, 2010 37.45 37.74 36.98 37.57 207,905 -0.44(-1.16%)
Apr 21, 2010 38.22 38.22 37.71 38.01 337,186 +0.13(+0.34%)
Apr 20, 2010 37.96 37.96 37.50 37.88 295,215 +1.76(+4.88%)
Apr 19, 2010 35.92 36.26 35.70 36.12 205,645 -0.11(-0.31%)
Apr 16, 2010 36.49 36.60 35.85 36.23 741,870 -2.33(-6.05%)
Apr 15, 2010 38.64 38.64 38.33 38.56 106,888 -0.08(-0.21%)
Apr 14, 2010 38.47 38.71 38.29 38.64 136,946 +0.62(+1.62%)
Apr 13, 2010 38.16 38.18 37.63 38.03 150,043 -0.40(-1.04%)
Apr 12, 2010 38.35 38.49 38.18 38.43 143,184 +0.04(+0.12%)
Apr 09, 2010 37.97 38.43 37.91 38.38 155,236 +1.30(+3.51%)
Apr 08, 2010 37.16 37.29 36.73 37.08 239,917 -0.24(-0.64%)
Apr 07, 2010 37.91 37.94 37.16 37.32 260,988 -0.87(-2.28%)
Apr 06, 2010 37.64 38.42 37.55 38.19 300,519 +0.45(+1.20%)
Apr 05, 2010 37.57 38.00 37.57 37.74 241,134 +0.27(+0.73%)
Apr 01, 2010 37.32 37.46 37.46 37.46 160,939 +1.06(+2.90%)
Mar 31, 2010 36.79 36.83 36.40 36.41 173,872 -0.82(-2.20%)
Mar 30, 2010 37.06 37.50 37.06 37.22 388,907 +0.85(+2.35%)
Mar 29, 2010 36.20 36.61 36.04 36.37 224,312 +0.20(+0.55%)
Mar 26, 2010 36.00 36.41 35.84 36.17 338,049 +0.87(+2.46%)
Mar 25, 2010 35.83 36.08 35.26 35.30 151,868 -0.41(-1.14%)
Mar 24, 2010 36.00 36.00 35.67 35.71 105,225 -0.39(-1.09%)
Mar 23, 2010 36.09 36.10 35.72 36.10 203,672 +1.66(+4.81%)
Mar 22, 2010 33.73 34.81 33.71 34.44 266,203 +0.96(+2.86%)
Mar 19, 2010 34.11 34.11 33.46 33.49 111,777 -0.16(-0.49%)
Mar 18, 2010 33.77 33.90 33.58 33.65 122,354 -0.32(-0.94%)
Mar 17, 2010 33.86 34.22 33.84 33.97 178,185 +0.49(+1.47%)
Mar 16, 2010 33.29 33.55 33.16 33.48 88,738 -0.01(-0.02%)
Mar 15, 2010 33.31 33.50 33.29 33.49 116,732 -0.48(-1.40%)
Mar 12, 2010 33.83 34.15 33.78 33.96 95,275 +0.25(+0.73%)
Mar 11, 2010 33.48 33.75 33.32 33.72 100,289 -0.10(-0.29%)
Mar 10, 2010 33.70 34.04 33.70 33.81 135,961 -0.33(-0.98%)
Mar 09, 2010 33.88 34.36 33.84 34.15 126,551 -0.27(-0.78%)
Mar 08, 2010 34.11 34.48 34.11 34.41 96,481 +0.34(+1.00%)
Mar 05, 2010 33.81 34.07 33.33 34.07 180,833 +0.93(+2.80%)
Mar 04, 2010 33.43 33.50 32.83 33.14 250,796 -0.73(-2.15%)
Mar 03, 2010 33.78 34.24 33.75 33.87 278,122 +0.27(+0.82%)
Mar 02, 2010 33.55 33.78 33.41 33.60 190,526 -0.07(-0.20%)
Mar 01, 2010 33.43 33.72 33.37 33.66 284,411 +0.96(+2.93%)
Feb 26, 2010 32.63 32.76 32.45 32.71 287,832 +0.95(+3.00%)
Feb 25, 2010 31.40 31.81 31.00 31.75 180,517 -0.02(-0.07%)
Feb 24, 2010 31.58 31.87 31.51 31.78 113,681 +0.31(+0.99%)
Feb 23, 2010 31.98 32.11 31.38 31.46 205,551 -0.06(-0.19%)
Feb 22, 2010 31.67 31.84 31.49 31.52 172,744 +0.19(+0.62%)
Feb 19, 2010 31.10 31.45 30.99 31.33 332,548 -0.89(-2.77%)
Feb 18, 2010 31.90 32.26 31.89 32.22 91,201 +0.19(+0.60%)
Feb 17, 2010 32.01 32.27 31.88 32.03 140,965 +0.13(+0.40%)
Feb 16, 2010 31.61 31.90 31.40 31.90 151,675 +0.51(+1.63%)
Feb 12, 2010 31.43 31.39 31.39 31.39 157,171 -0.56(-1.77%)
Feb 11, 2010 31.72 32.04 31.43 31.95 279,891 +0.70(+2.23%)
Feb 10, 2010 31.26 31.46 30.86 31.26 148,025 +0.16(+0.50%)
Feb 09, 2010 30.94 31.46 30.77 31.10 207,300 +0.84(+2.77%)
Feb 08, 2010 30.45 30.61 30.15 30.26 214,070 -0.36(-1.17%)
Feb 05, 2010 30.43 30.66 29.93 30.62 316,757 -0.36(-1.15%)
Feb 04, 2010 31.70 31.84 30.97 30.97 253,819 -1.67(-5.12%)
Feb 03, 2010 32.82 32.94 32.51 32.65 245,328 +0.46(+1.43%)
Feb 02, 2010 31.98 32.25 31.67 32.19 184,498 +0.76(+2.41%)
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.