Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.25 28.80 28.00 28.74 911,165 +1.29(+4.70%)
Apr 29, 2010 27.20 27.61 27.20 27.45 74,136 +0.22(+0.81%)
Apr 28, 2010 27.60 27.60 27.23 27.23 36,494 -0.27(-0.98%)
Apr 27, 2010 27.25 27.56 27.19 27.50 158,651 +0.29(+1.07%)
Apr 26, 2010 27.31 27.35 27.10 27.21 74,068 -0.13(-0.48%)
Apr 23, 2010 27.40 27.40 27.24 27.34 38,252 -0.01(-0.04%)
Apr 22, 2010 27.48 27.50 27.26 27.35 118,024 -0.13(-0.47%)
Apr 21, 2010 27.51 27.59 27.41 27.48 69,155 -0.02(-0.07%)
Apr 20, 2010 27.59 27.60 27.48 27.50 83,563 -0.08(-0.29%)
Apr 19, 2010 27.51 27.60 27.50 27.58 9,232 +0.07(+0.25%)
Apr 16, 2010 27.59 27.70 27.25 27.51 143,277 -0.09(-0.33%)
Apr 15, 2010 27.77 28.24 27.57 27.60 38,046 +0.01(+0.04%)
Apr 14, 2010 27.64 27.70 27.00 27.59 2,007,827 -0.06(-0.22%)
Apr 13, 2010 27.94 27.94 27.65 27.65 46,164 -0.29(-1.04%)
Apr 12, 2010 28.25 28.25 27.86 27.94 87,692 -0.30(-1.06%)
Apr 09, 2010 28.05 28.24 27.98 28.24 135,655 +0.24(+0.86%)
Apr 08, 2010 28.03 28.28 27.86 28.00 51,653 -0.03(-0.11%)
Apr 07, 2010 27.71 28.03 27.54 28.03 142,520 +0.30(+1.08%)
Apr 06, 2010 27.80 28.24 27.44 27.73 177,600 -0.07(-0.25%)
Apr 05, 2010 27.75 28.00 27.38 27.80 34,218 +0.05(+0.18%)
Apr 01, 2010 27.75 27.75 27.75 0 +0.30(+1.09%)
Mar 31, 2010 27.28 27.45 27.12 27.45 87,225 +0.31(+1.14%)
Mar 30, 2010 27.05 27.45 27.03 27.14 109,220 +0.23(+0.85%)
Mar 29, 2010 27.15 27.15 26.85 26.91 116,375 +0.02(+0.07%)
Mar 26, 2010 27.01 27.01 26.75 26.89 26,133 +0.04(+0.15%)
Mar 25, 2010 26.83 27.08 26.79 26.85 120,338 -0.11(-0.41%)
Mar 24, 2010 26.58 26.96 26.50 26.96 14,446 +0.31(+1.16%)
Mar 23, 2010 26.75 26.99 26.50 26.65 47,024 -0.05(-0.19%)
Mar 22, 2010 27.14 27.14 26.64 26.70 8,292 -0.25(-0.93%)
Mar 19, 2010 27.00 27.00 26.63 26.95 21,701 -0.04(-0.15%)
Mar 18, 2010 27.29 27.29 26.51 26.99 23,298 +0.08(+0.30%)
Mar 17, 2010 27.14 27.14 26.52 26.91 20,542 -0.01(-0.04%)
Mar 16, 2010 26.81 27.00 26.76 26.92 14,038 +0.00(+0.00%)
Mar 15, 2010 26.86 26.92 26.71 26.92 20,035 +0.04(+0.15%)
Mar 12, 2010 27.05 27.08 26.88 26.88 19,662 -0.19(-0.70%)
Mar 11, 2010 27.22 27.39 27.06 27.07 53,108 -0.03(-0.11%)
Mar 10, 2010 27.50 27.50 27.06 27.10 55,820 -0.40(-1.45%)
Mar 09, 2010 27.39 27.50 27.32 27.50 18,556 +0.08(+0.29%)
Mar 08, 2010 27.54 27.54 27.40 27.42 53,573 -0.07(-0.25%)
Mar 05, 2010 27.35 27.55 27.20 27.49 17,923 -0.24(-0.87%)
Mar 04, 2010 27.42 27.73 27.35 27.73 77,302 +0.41(+1.50%)
Mar 03, 2010 27.75 27.75 27.10 27.32 93,068 -0.43(-1.55%)
Mar 02, 2010 27.34 27.95 26.99 27.75 118,894 +0.65(+2.40%)
Mar 01, 2010 27.60 27.80 27.05 27.10 53,099 -0.15(-0.55%)
Feb 26, 2010 27.00 27.25 26.51 27.25 84,540 +0.30(+1.11%)
Feb 25, 2010 26.39 27.00 26.39 26.95 27,693 +0.57(+2.16%)
Feb 24, 2010 26.41 26.65 26.21 26.38 38,433 -0.12(-0.45%)
Feb 23, 2010 26.25 26.69 26.08 26.50 135,595 +0.03(+0.11%)
Feb 22, 2010 26.75 26.75 26.26 26.47 35,273 -0.32(-1.19%)
Feb 19, 2010 27.15 27.63 26.50 26.79 74,637 -0.33(-1.22%)
Feb 18, 2010 27.66 27.99 27.12 27.12 12,744 -0.38(-1.38%)
Feb 17, 2010 28.50 28.50 27.50 27.50 46,421 -0.69(-2.45%)
Feb 16, 2010 28.00 30.50 27.56 28.19 123,592 +0.39(+1.40%)
Feb 12, 2010 27.80 27.80 27.80 0 +0.85(+3.15%)
Feb 11, 2010 26.55 26.97 26.53 26.95 32,262 +0.20(+0.75%)
Feb 10, 2010 26.89 27.17 26.15 26.75 32,709 +0.12(+0.45%)
Feb 09, 2010 27.25 27.44 26.52 26.63 47,650 -0.32(-1.19%)
Feb 08, 2010 27.55 27.55 26.62 26.95 18,112 -0.24(-0.88%)
Feb 05, 2010 27.37 27.51 26.86 27.19 124,635 -0.06(-0.22%)
Feb 04, 2010 27.28 27.48 26.96 27.25 111,685 -0.03(-0.11%)
Feb 03, 2010 27.29 27.50 26.96 27.28 84,653 +0.18(+0.66%)
Feb 02, 2010 27.30 27.67 26.18 27.10 145,958 +0.35(+1.31%)
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.