Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.47 35.00 34.30 34.30 5,848,176 +0.46(+1.36%)
Apr 29, 2010 33.76 34.20 33.63 33.84 3,689,661 +0.32(+0.95%)
Apr 28, 2010 33.56 33.61 33.23 33.52 4,427,499 +0.18(+0.54%)
Apr 27, 2010 33.69 34.05 33.30 33.34 5,724,507 -0.42(-1.24%)
Apr 26, 2010 34.04 34.05 33.65 33.76 4,968,011 -0.26(-0.76%)
Apr 23, 2010 34.02 34.02 33.67 34.02 2,673,971 +0.04(+0.12%)
Apr 22, 2010 33.75 34.04 33.60 33.98 2,377,752 +0.03(+0.09%)
Apr 21, 2010 33.95 34.00 33.77 33.95 20,740 +0.00(+0.00%)
Apr 20, 2010 33.85 33.98 33.68 33.95 2,328,225 +0.15(+0.44%)
Apr 19, 2010 33.65 33.81 33.50 33.80 3,768,415 +0.07(+0.21%)
Apr 16, 2010 33.75 33.97 33.58 33.73 4,516,680 -0.04(-0.12%)
Apr 15, 2010 33.80 33.85 33.49 33.77 4,216,009 -0.13(-0.38%)
Apr 14, 2010 34.04 34.06 33.60 33.90 3,563,185 -0.17(-0.50%)
Apr 13, 2010 34.12 34.20 33.78 34.07 3,368,647 -0.01(-0.03%)
Apr 12, 2010 34.44 34.44 34.05 34.08 3,369,018 -0.19(-0.55%)
Apr 09, 2010 34.20 34.28 33.75 34.27 2,303,879 +0.31(+0.91%)
Apr 08, 2010 33.99 34.03 33.75 33.96 2,312,781 -0.12(-0.35%)
Apr 07, 2010 34.26 34.29 33.97 34.08 2,924,494 -0.22(-0.64%)
Apr 06, 2010 34.25 34.35 34.18 34.30 5,680,119 -0.02(-0.06%)
Apr 05, 2010 34.64 34.65 34.27 34.32 3,779,157 -0.17(-0.49%)
Apr 01, 2010 34.30 34.49 34.49 34.49 2,285,600 +0.31(+0.91%)
Mar 31, 2010 34.37 34.43 34.05 34.18 2,536,999 -0.24(-0.70%)
Mar 30, 2010 34.37 34.74 34.30 34.42 3,362,462 +0.05(+0.15%)
Mar 29, 2010 34.10 34.40 34.09 34.37 2,519,148 +0.28(+0.82%)
Mar 26, 2010 33.98 34.22 33.88 34.09 2,006,959 +0.19(+0.56%)
Mar 25, 2010 34.13 34.21 33.89 33.90 2,297,751 -0.09(-0.26%)
Mar 24, 2010 34.15 34.21 33.86 33.99 2,909,773 -0.31(-0.90%)
Mar 23, 2010 34.06 34.30 34.00 34.30 3,014,346 +0.22(+0.65%)
Mar 22, 2010 34.40 34.52 34.07 34.08 2,323,225 -0.44(-1.27%)
Mar 19, 2010 34.79 34.88 34.26 34.52 3,938,672 -0.24(-0.69%)
Mar 18, 2010 34.88 34.97 34.57 34.76 2,402,884 -0.06(-0.17%)
Mar 17, 2010 34.61 34.89 34.58 34.82 1,890,375 +0.05(+0.14%)
Mar 16, 2010 34.32 34.80 34.21 34.77 2,180,978 +0.38(+1.10%)
Mar 15, 2010 34.14 34.39 34.13 34.39 2,211,650 +0.29(+0.85%)
Mar 12, 2010 34.25 34.29 33.98 34.10 2,955,489 -0.12(-0.35%)
Mar 11, 2010 34.26 34.34 33.95 34.22 2,909,380 +0.07(+0.20%)
Mar 10, 2010 34.26 34.33 34.00 34.15 2,522,249 +0.03(+0.09%)
Mar 09, 2010 34.16 34.26 34.01 34.12 1,659,051 -0.06(-0.18%)
Mar 08, 2010 34.32 34.37 34.05 34.18 1,983,759 -0.07(-0.20%)
Mar 05, 2010 34.09 34.29 33.84 34.25 1,971,990 +0.34(+1.00%)
Mar 04, 2010 33.97 34.00 33.68 33.91 2,291,116 -0.06(-0.18%)
Mar 03, 2010 34.23 34.30 33.87 33.97 1,924,102 -0.09(-0.26%)
Mar 02, 2010 34.07 34.26 34.00 34.06 2,936,701 +0.12(+0.35%)
Mar 01, 2010 33.72 34.14 33.72 33.94 2,964,942 +0.32(+0.95%)
Feb 26, 2010 33.80 33.84 33.47 33.62 2,635,107 -0.06(-0.18%)
Feb 25, 2010 33.54 33.74 33.15 33.68 2,476,489 -0.23(-0.68%)
Feb 24, 2010 33.84 33.94 33.30 33.91 3,935,199 +0.19(+0.56%)
Feb 23, 2010 33.59 33.80 33.39 33.72 3,124,035 +0.07(+0.21%)
Feb 22, 2010 34.18 34.18 33.64 33.65 2,929,770 -0.32(-0.94%)
Feb 19, 2010 33.41 34.13 33.28 33.97 3,854,258 +0.45(+1.34%)
Feb 18, 2010 33.47 33.71 33.46 33.52 3,834,743 -0.03(-0.09%)
Feb 17, 2010 33.83 33.87 33.50 33.55 2,145,224 -0.15(-0.45%)
Feb 16, 2010 33.02 33.71 32.80 33.70 3,134,176 +0.75(+2.28%)
Feb 12, 2010 32.94 32.95 32.95 32.95 3,188,400 -0.13(-0.39%)
Feb 11, 2010 32.96 33.13 32.75 33.08 3,055,501 +0.06(+0.18%)
Feb 10, 2010 33.19 33.22 32.71 33.02 2,619,192 -0.18(-0.54%)
Feb 09, 2010 33.05 33.54 33.03 33.20 3,414,755 +0.38(+1.16%)
Feb 08, 2010 33.34 33.34 32.77 32.82 3,219,812 -0.82(-2.44%)
Feb 05, 2010 33.69 33.86 33.05 33.64 4,443,945 -0.11(-0.33%)
Feb 04, 2010 34.52 34.65 33.72 33.75 3,442,933 -0.95(-2.74%)
Feb 03, 2010 34.97 34.97 34.55 34.70 5,341,060 -0.36(-1.03%)
Feb 02, 2010 34.69 35.11 34.35 35.06 2,912,421 +0.64(+1.86%)
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.