Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.41 24.42 23.54 23.59 2,046,256 -0.75(-3.09%)
Apr 29, 2010 24.01 24.66 23.95 24.34 1,540,099 +0.43(+1.82%)
Apr 28, 2010 23.87 24.06 23.72 23.91 934,953 +0.14(+0.59%)
Apr 27, 2010 24.20 24.32 23.72 23.77 988,389 -0.53(-2.17%)
Apr 26, 2010 24.53 24.67 24.29 24.30 803,520 -0.19(-0.79%)
Apr 23, 2010 24.27 24.51 24.17 24.49 623,098 +0.26(+1.06%)
Apr 22, 2010 23.91 24.31 23.74 24.24 852,972 +0.13(+0.55%)
Apr 21, 2010 24.10 24.14 23.89 24.10 7,937 +0.15(+0.62%)
Apr 20, 2010 23.91 24.01 23.80 23.96 792 +0.16(+0.68%)
Apr 19, 2010 23.67 23.86 23.59 23.79 937,759 -0.01(-0.03%)
Apr 16, 2010 23.79 24.02 23.58 23.80 1,920,461 +0.00(+0.00%)
Apr 15, 2010 23.42 23.93 23.40 23.80 1,251,472 +0.31(+1.32%)
Apr 14, 2010 23.28 23.54 23.27 23.49 764,582 +0.22(+0.93%)
Apr 13, 2010 23.03 23.30 22.91 23.27 784,241 +0.26(+1.15%)
Apr 12, 2010 23.25 23.25 22.96 23.01 862,780 -0.17(-0.74%)
Apr 09, 2010 22.76 23.18 22.74 23.18 1,547,863 +0.50(+2.19%)
Apr 08, 2010 22.79 22.87 22.61 22.68 1,118,912 -0.22(-0.98%)
Apr 07, 2010 23.10 23.17 22.89 22.91 1,031,386 -0.27(-1.17%)
Apr 06, 2010 23.23 23.27 23.00 23.18 860,943 +0.01(+0.03%)
Apr 05, 2010 23.06 23.40 23.04 23.17 736,479 +0.12(+0.50%)
Apr 01, 2010 22.71 23.06 23.06 23.06 1,331,561 +0.78(+3.48%)
Mar 31, 2010 22.36 22.43 22.21 22.28 1,398,864 -0.11(-0.49%)
Mar 30, 2010 22.76 22.81 22.39 22.39 996,135 -0.31(-1.37%)
Mar 29, 2010 22.71 22.92 22.61 22.70 755,283 +0.02(+0.07%)
Mar 26, 2010 22.66 22.72 22.41 22.68 1,450,090 +0.03(+0.14%)
Mar 25, 2010 23.16 23.21 22.65 22.65 688,927 -0.38(-1.65%)
Mar 24, 2010 23.16 23.20 22.99 23.03 586,717 -0.24(-1.03%)
Mar 23, 2010 23.23 23.34 23.03 23.27 665,660 +0.12(+0.50%)
Mar 22, 2010 22.55 23.16 22.51 23.16 920,835 +0.54(+2.40%)
Mar 19, 2010 22.98 23.13 22.58 22.61 1,290,003 -0.35(-1.52%)
Mar 18, 2010 23.22 23.23 22.85 22.96 782,185 -0.29(-1.27%)
Mar 17, 2010 23.14 23.37 23.09 23.26 855,301 +0.11(+0.47%)
Mar 16, 2010 23.13 23.18 22.89 23.15 1,043,372 +0.12(+0.54%)
Mar 15, 2010 22.92 23.08 22.89 23.03 753,804 +0.14(+0.61%)
Mar 12, 2010 22.82 22.94 22.69 22.89 550,570 +0.12(+0.55%)
Mar 11, 2010 22.65 22.76 22.50 22.76 568,149 +0.15(+0.65%)
Mar 10, 2010 22.85 22.85 22.52 22.61 1,124,073 -0.20(-0.88%)
Mar 09, 2010 23.00 23.01 22.69 22.82 1,534,971 -0.22(-0.94%)
Mar 08, 2010 22.92 23.08 22.82 23.03 958,497 +0.18(+0.78%)
Mar 05, 2010 22.51 22.87 22.46 22.85 1,516,359 +0.43(+1.90%)
Mar 04, 2010 22.76 22.91 22.27 22.43 1,730,045 -0.33(-1.47%)
Mar 03, 2010 22.87 22.99 22.68 22.76 1,259,454 -0.10(-0.44%)
Mar 02, 2010 23.01 23.06 22.78 22.86 1,708,191 -0.11(-0.47%)
Mar 01, 2010 22.83 23.00 22.60 22.97 1,245,777 +0.26(+1.16%)
Feb 26, 2010 22.99 23.00 22.56 22.71 1,473,785 -0.18(-0.78%)
Feb 25, 2010 21.99 22.91 21.42 22.89 2,578,606 +1.01(+4.61%)
Feb 24, 2010 21.85 22.09 21.77 21.88 819,602 +0.03(+0.14%)
Feb 23, 2010 21.96 22.21 21.83 21.85 634,695 -0.19(-0.85%)
Feb 22, 2010 22.19 22.23 21.91 22.03 584,868 -0.09(-0.39%)
Feb 19, 2010 22.13 22.30 21.91 22.12 1,222,659 -0.05(-0.24%)
Feb 18, 2010 21.68 22.20 21.68 22.17 1,069,884 +0.50(+2.29%)
Feb 17, 2010 22.02 22.17 21.55 21.68 1,390,759 -0.27(-1.24%)
Feb 16, 2010 21.90 22.07 21.78 21.95 739,107 +0.23(+1.07%)
Feb 12, 2010 21.51 21.71 21.71 21.71 1,087,033 -0.05(-0.25%)
Feb 11, 2010 21.53 21.81 21.39 21.77 1,033,979 +0.29(+1.37%)
Feb 10, 2010 21.56 21.66 21.26 21.47 836,989 -0.08(-0.39%)
Feb 09, 2010 21.54 21.75 21.25 21.56 1,000,161 +0.26(+1.23%)
Feb 08, 2010 21.46 21.71 21.17 21.30 895,943 -0.12(-0.57%)
Feb 05, 2010 21.17 21.44 20.84 21.42 1,396,361 +0.23(+1.09%)
Feb 04, 2010 21.76 21.76 21.19 21.19 1,203,588 -0.65(-2.99%)
Feb 03, 2010 22.11 22.11 21.60 21.84 820,867 -0.30(-1.36%)
Feb 02, 2010 21.74 22.26 21.63 22.14 1,164,368 +0.50(+2.29%)
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.