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%)
Feb 01, 2010 26.99 27.00 26.49 26.75 60,372 +0.60(+2.29%)
Jan 29, 2010 25.98 26.50 25.86 26.15 492,728 +0.59(+2.31%)
Jan 28, 2010 25.76 26.03 25.56 25.56 42,159 -0.44(-1.69%)
Jan 27, 2010 25.88 26.00 25.65 26.00 47,559 +0.33(+1.29%)
Jan 26, 2010 25.93 25.93 25.14 25.67 23,224 -0.14(-0.54%)
Jan 25, 2010 25.94 26.15 25.81 25.81 353,688 -0.14(-0.54%)
Jan 22, 2010 25.87 25.96 25.50 25.95 24,010 +0.28(+1.09%)
Jan 21, 2010 25.94 25.99 25.60 25.67 25,778 -0.33(-1.27%)
Jan 20, 2010 25.98 26.18 25.55 26.00 58,708 +0.01(+0.04%)
Jan 19, 2010 25.61 25.99 25.29 25.99 18,994 +0.32(+1.25%)
Jan 18, 2010 25.89 26.03 25.44 25.67 8,845 -0.32(-1.23%)
Jan 15, 2010 26.25 26.25 25.89 25.99 653,445 -0.46(-1.74%)
Jan 14, 2010 25.75 26.64 25.68 26.45 21,954 +0.50(+1.93%)
Jan 13, 2010 26.30 26.30 25.60 25.95 20,068 -0.35(-1.33%)
Jan 12, 2010 25.85 26.68 25.60 26.30 184,672 +0.48(+1.86%)
Jan 11, 2010 26.01 26.07 25.82 25.82 10,467 -0.18(-0.69%)
Jan 08, 2010 26.45 26.64 26.00 26.00 501,537 -0.55(-2.07%)
Jan 07, 2010 26.65 26.75 26.55 26.55 11,565 -0.09(-0.34%)
Jan 06, 2010 26.98 26.98 26.31 26.64 33,547 -0.34(-1.26%)
Jan 05, 2010 27.09 27.09 26.61 26.98 52,373 -0.07(-0.26%)
Jan 04, 2010 26.94 27.34 26.85 27.05 51,999 -0.05(-0.18%)
Dec 31, 2009 27.10 27.10 27.10 0 +0.15(+0.56%)
Dec 30, 2009 26.99 26.99 26.90 26.95 32,026 -0.05(-0.19%)
Dec 29, 2009 26.10 27.35 26.10 27.00 20,296 -0.49(-1.78%)
Dec 24, 2009 27.00 27.49 26.76 27.49 4,985 +0.50(+1.85%)
Dec 23, 2009 26.65 26.99 26.05 26.99 59,439 +0.39(+1.47%)
Dec 22, 2009 26.88 26.89 26.52 26.60 64,798 -0.11(-0.41%)
Dec 21, 2009 27.69 27.69 26.71 26.71 70,283 -0.98(-3.54%)
Dec 18, 2009 26.18 27.69 25.98 27.69 185,022 +1.55(+5.93%)
Dec 17, 2009 25.97 26.40 25.81 26.14 227,282 +0.00(+0.00%)
Dec 16, 2009 25.85 26.19 25.81 26.14 285,216 +0.23(+0.89%)
Dec 15, 2009 26.00 26.19 25.90 25.91 57,056 +0.01(+0.04%)
Dec 14, 2009 26.35 26.35 25.75 25.90 6,522 -0.30(-1.15%)
Dec 11, 2009 25.61 26.20 25.60 26.20 27,809 +0.60(+2.34%)
Dec 10, 2009 25.80 25.81 25.10 25.60 197,656 -0.20(-0.78%)
Dec 09, 2009 26.18 26.28 25.75 25.80 30,593 -0.20(-0.77%)
Dec 08, 2009 26.15 26.18 25.96 26.00 41,066 -0.08(-0.31%)
Dec 07, 2009 26.00 26.25 25.88 26.08 164,145 +0.19(+0.73%)
Dec 04, 2009 25.88 25.89 25.80 25.89 7,832 +0.01(+0.04%)
Dec 03, 2009 26.00 26.00 25.74 25.88 24,127 -0.10(-0.38%)
Dec 02, 2009 26.20 26.20 25.98 25.98 52,135 -0.16(-0.61%)
Dec 01, 2009 26.19 26.28 25.90 26.14 82,286 -0.16(-0.61%)
Nov 30, 2009 26.95 26.95 26.21 26.30 2,874,376 -0.50(-1.87%)
Nov 27, 2009 25.50 27.10 25.47 26.80 238,369 +1.05(+4.08%)
Nov 26, 2009 25.30 25.75 25.25 25.75 16,693 +0.00(+0.00%)
Nov 25, 2009 25.65 25.75 25.65 25.75 106,578 +0.00(+0.00%)
Nov 24, 2009 25.58 25.75 25.50 25.75 78,238 +0.25(+0.98%)
Nov 23, 2009 26.00 26.00 25.50 25.50 31,601 -0.30(-1.16%)
Nov 20, 2009 25.11 26.09 25.11 25.80 78,309 +0.00(+0.00%)
Nov 19, 2009 25.90 25.93 25.35 25.80 43,718 -0.08(-0.31%)
Nov 18, 2009 26.19 26.24 25.88 25.88 70,934 -0.07(-0.27%)
Nov 17, 2009 25.10 26.05 25.00 25.95 153,923 +0.95(+3.80%)
Nov 16, 2009 24.85 25.25 24.77 25.00 354,053 +0.15(+0.60%)
Nov 13, 2009 24.56 24.90 24.60 24.85 111,275 +0.02(+0.08%)
Nov 12, 2009 24.25 25.00 24.25 24.83 506,799 +0.92(+3.85%)
Nov 11, 2009 23.91 24.08 23.90 23.91 29,371 +0.11(+0.46%)
Nov 10, 2009 24.15 24.15 23.75 23.80 19,823 -0.18(-0.75%)
Nov 09, 2009 24.50 24.50 23.98 23.98 61,462 -0.32(-1.32%)
Nov 06, 2009 24.33 24.35 24.15 24.30 21,997 -0.05(-0.21%)
Nov 05, 2009 24.25 24.93 24.10 24.35 52,186 +0.27(+1.12%)
Nov 04, 2009 23.99 24.24 23.91 24.08 33,973 +0.08(+0.33%)
Nov 03, 2009 24.44 24.44 23.85 24.00 75,603 -0.26(-1.07%)
Nov 02, 2009 24.45 24.50 24.00 24.26 40,811 -0.04(-0.16%)
Oct 30, 2009 24.50 24.55 24.00 24.30 182,159 +0.30(+1.25%)
Oct 29, 2009 23.40 24.12 23.40 24.00 28,707 +0.50(+2.13%)
Oct 28, 2009 23.56 23.75 23.40 23.50 72,064 -0.06(-0.25%)
Oct 27, 2009 23.85 23.85 23.00 23.56 30,255 -0.09(-0.38%)
Oct 26, 2009 23.50 23.85 23.50 23.65 90,752 -0.09(-0.38%)
Oct 23, 2009 23.75 23.74 23.40 23.74 128,045 -0.09(-0.38%)
Oct 22, 2009 23.75 23.84 23.73 23.83 25,567 +0.01(+0.04%)
Oct 21, 2009 23.83 23.87 23.59 23.82 78,142 +0.18(+0.76%)
Oct 20, 2009 23.80 23.70 23.50 23.64 31,196 -0.11(-0.46%)
Oct 19, 2009 23.22 23.84 23.22 23.75 17,915 +0.50(+2.15%)
Oct 16, 2009 23.50 23.50 23.25 23.25 13,999 -0.34(-1.44%)
Oct 15, 2009 23.36 23.59 23.00 23.59 15,215 +0.09(+0.38%)
Oct 14, 2009 23.50 23.75 23.25 23.50 143,349 -0.17(-0.72%)
Oct 13, 2009 23.90 24.00 23.50 23.67 8,796 -0.23(-0.96%)
Oct 09, 2009 23.72 23.90 23.70 23.90 3,137 +0.05(+0.21%)
Oct 08, 2009 23.93 24.05 23.75 23.85 21,423 -0.33(-1.36%)
Oct 07, 2009 24.01 24.18 23.78 24.18 32,421 -0.07(-0.29%)
Oct 06, 2009 23.94 24.25 23.91 24.25 163,222 +0.31(+1.29%)
Oct 05, 2009 23.60 23.94 23.40 23.94 30,924 +0.34(+1.44%)
Oct 02, 2009 23.90 23.90 23.00 23.60 26,250 -0.35(-1.46%)
Oct 01, 2009 24.00 24.26 23.93 23.95 216,875 -0.14(-0.58%)
Sep 30, 2009 23.42 24.10 22.90 24.09 53,438 +0.50(+2.12%)
Sep 29, 2009 23.75 23.93 23.40 23.59 15,723 -0.32(-1.34%)
Sep 28, 2009 24.25 24.39 23.80 23.91 151,526 -0.37(-1.52%)
Sep 25, 2009 24.24 24.39 24.10 24.28 73,003 +0.03(+0.12%)
Sep 24, 2009 24.40 24.40 24.24 24.25 65,443 +0.00(+0.00%)
Sep 23, 2009 24.24 24.30 24.24 24.25 25,456 +0.01(+0.04%)
Sep 22, 2009 24.20 24.55 24.20 24.24 132,041 -0.01(-0.04%)
Sep 21, 2009 23.92 24.75 23.92 24.25 422,395 +0.34(+1.42%)
Sep 18, 2009 23.73 24.49 23.73 23.91 29,357 -0.12(-0.50%)
Sep 17, 2009 23.85 24.03 23.60 24.03 34,329 +0.18(+0.75%)
Sep 16, 2009 24.00 24.01 23.05 23.85 121,672 -0.15(-0.62%)
Sep 15, 2009 24.24 24.34 24.00 24.00 29,259 -0.15(-0.62%)
Sep 14, 2009 24.37 24.40 23.99 24.15 45,833 -0.43(-1.75%)
Sep 11, 2009 25.00 25.08 24.01 24.58 160,789 -0.42(-1.68%)
Sep 10, 2009 25.00 25.04 25.00 25.00 317,125 +0.00(+0.00%)
Sep 09, 2009 25.01 25.10 25.00 25.00 59,667 +0.00(+0.00%)
Sep 08, 2009 25.00 25.10 24.84 25.00 373,842 +0.05(+0.20%)
Sep 04, 2009 24.55 24.95 24.55 24.95 58,961 +0.40(+1.63%)
Sep 03, 2009 24.44 24.76 24.44 24.55 36,750 +0.05(+0.20%)
Sep 02, 2009 24.16 24.50 24.15 24.50 137,197 +0.06(+0.25%)
Sep 01, 2009 24.55 24.74 24.40 24.44 176,055 -0.06(-0.24%)
Aug 31, 2009 24.50 24.98 24.14 24.50 493,060 +0.00(+0.00%)
Aug 28, 2009 23.50 24.50 23.50 24.50 277,832 +0.50(+2.08%)
Aug 27, 2009 23.60 24.15 23.11 24.00 360,474 +0.50(+2.13%)
Aug 26, 2009 23.00 23.50 23.00 23.50 44,575 +0.40(+1.73%)
Aug 25, 2009 21.95 23.15 21.95 23.10 53,938 -0.10(-0.43%)
Aug 24, 2009 21.75 23.40 21.00 23.20 90,256 -0.65(-2.73%)
Aug 21, 2009 23.75 23.85 23.45 23.85 87,775 +0.40(+1.71%)
Aug 20, 2009 23.60 23.70 23.34 23.45 50,045 -0.06(-0.26%)
Aug 19, 2009 23.45 23.82 23.25 23.51 176,407 -0.07(-0.30%)
Aug 18, 2009 23.10 23.70 22.94 23.58 94,840 +0.58(+2.52%)
Aug 17, 2009 23.10 23.10 22.30 23.00 164,632 -0.25(-1.08%)
Aug 14, 2009 23.10 23.40 22.90 23.25 161,520 +0.15(+0.65%)
Aug 13, 2009 22.98 23.15 22.40 23.10 127,508 +0.60(+2.67%)
Aug 12, 2009 22.25 22.98 22.25 22.50 121,138 +0.35(+1.58%)
Aug 11, 2009 22.20 22.25 22.00 22.15 253,274 -0.05(-0.23%)
Aug 10, 2009 22.00 22.60 21.90 22.20 237,551 +0.60(+2.78%)
Aug 07, 2009 20.55 21.83 20.55 21.60 282,592 +1.05(+5.11%)
Aug 06, 2009 19.97 20.55 19.85 20.55 339,645 +0.57(+2.85%)
Aug 05, 2009 19.59 19.98 19.50 19.98 338,649 +0.48(+2.46%)
Aug 04, 2009 19.56 19.56 19.40 19.50 118,070 +0.05(+0.26%)
Jul 31, 2009 19.55 19.60 19.45 19.45 191,285 -0.10(-0.51%)
Jul 30, 2009 19.39 19.75 19.35 19.55 292,365 +0.20(+1.03%)
Jul 29, 2009 19.25 19.36 19.25 19.35 688,971 +0.00(+0.00%)
Jul 28, 2009 19.25 19.35 19.25 19.35 71,329 -0.03(-0.15%)
Jul 27, 2009 19.33 19.38 19.25 19.38 101,090 +0.13(+0.68%)
Jul 24, 2009 19.05 19.40 19.05 19.25 215,871 +0.11(+0.57%)
Jul 23, 2009 19.00 19.14 18.90 19.14 819,630 +0.19(+1.00%)
Jul 22, 2009 19.00 19.00 18.90 18.95 223,599 -0.05(-0.26%)
Jul 21, 2009 19.00 19.05 18.90 19.00 99,733 +0.00(+0.00%)
Jul 20, 2009 19.00 19.00 18.95 19.00 179,220 +0.05(+0.26%)
Jul 17, 2009 18.90 19.06 18.89 18.95 357,287 +0.20(+1.07%)
Jul 16, 2009 18.75 18.80 18.65 18.75 46,300 +0.00(+0.00%)
Jul 15, 2009 18.60 18.80 18.60 18.75 350,562 +0.15(+0.81%)
Jul 14, 2009 18.62 18.68 18.58 18.60 168,097 -0.08(-0.43%)
Jul 13, 2009 18.40 18.70 18.47 18.68 180,646 +0.18(+0.97%)
Jul 10, 2009 18.25 18.65 18.25 18.50 208,564 -0.01(-0.05%)
Jul 09, 2009 17.91 18.51 17.91 18.51 712,023 +0.62(+3.47%)
Jul 08, 2009 18.30 18.30 17.30 17.89 959,588 -0.50(-2.72%)
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.