Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.22 25.43 25.14 25.40 9,332,460 +0.16(+0.63%)
Mar 30, 2010 24.92 25.38 24.92 25.24 12,045,150 +0.44(+1.77%)
Mar 29, 2010 24.69 24.92 24.66 24.80 7,281,970 +0.18(+0.72%)
Mar 26, 2010 24.73 24.88 24.51 24.62 10,835,960 +0.01(+0.06%)
Mar 25, 2010 24.64 25.03 24.61 24.61 13,144,600 +0.14(+0.58%)
Mar 24, 2010 24.52 24.69 24.39 24.47 7,699,140 -0.09(-0.37%)
Mar 23, 2010 24.71 25.07 24.44 24.56 11,015,830 -0.15(-0.60%)
Mar 22, 2010 24.28 24.82 24.23 24.71 8,088,620 +0.27(+1.11%)
Mar 19, 2010 24.75 24.81 24.25 24.44 9,800,040 -0.19(-0.79%)
Mar 18, 2010 24.88 24.88 24.46 24.63 7,592,770 -0.23(-0.95%)
Mar 17, 2010 24.97 25.10 24.68 24.86 11,143,070 -0.07(-0.28%)
Mar 16, 2010 25.02 25.13 24.69 24.93 9,671,170 -0.07(-0.30%)
Mar 15, 2010 24.80 25.02 24.61 25.01 11,267,490 +0.01(+0.04%)
Mar 12, 2010 25.11 25.18 24.85 25.00 8,735,950 -0.02(-0.09%)
Mar 11, 2010 24.80 25.05 24.61 25.02 11,507,770 +0.06(+0.24%)
Mar 10, 2010 24.71 25.05 24.61 24.96 19,560,960 +0.31(+1.27%)
Mar 09, 2010 24.50 25.19 24.47 24.65 21,854,460 +0.09(+0.35%)
Mar 08, 2010 23.91 24.71 23.84 24.56 29,560,880 +0.61(+2.53%)
Mar 05, 2010 23.37 23.98 23.27 23.95 32,910,190 +0.65(+2.81%)
Mar 04, 2010 23.21 23.35 22.98 23.30 10,160,880 +0.09(+0.37%)
Mar 03, 2010 23.18 23.45 23.10 23.21 13,619,170 +0.03(+0.15%)
Mar 02, 2010 23.23 23.35 22.91 23.18 13,246,040 -0.09(-0.40%)
Mar 01, 2010 22.59 23.29 22.54 23.27 24,264,070 +0.84(+3.73%)
Feb 26, 2010 22.30 22.51 22.11 22.44 10,949,630 +0.29(+1.30%)
Feb 25, 2010 21.95 22.32 21.64 22.15 19,895,220 -0.02(-0.07%)
Feb 24, 2010 22.20 22.31 21.90 22.16 15,189,550 -0.04(-0.17%)
Feb 23, 2010 22.32 22.37 21.94 22.20 16,516,330 -0.22(-0.99%)
Feb 22, 2010 22.28 22.70 22.28 22.42 10,855,650 +0.16(+0.72%)
Feb 19, 2010 22.19 22.39 21.96 22.26 17,619,860 +0.06(+0.28%)
Feb 18, 2010 22.43 22.43 22.16 22.20 17,280,080 -0.28(-1.25%)
Feb 17, 2010 22.56 22.61 22.34 22.48 12,499,260 -0.05(-0.21%)
Feb 16, 2010 22.66 22.82 22.45 22.53 17,567,430 -0.02(-0.08%)
Feb 12, 2010 22.77 22.55 22.55 22.55 148,380,000 -0.35(-1.54%)
Feb 11, 2010 22.69 22.93 22.48 22.90 12,220,900 +0.21(+0.93%)
Feb 10, 2010 22.17 22.79 22.17 22.69 18,325,790 +0.35(+1.54%)
Feb 09, 2010 22.86 22.86 22.30 22.34 16,486,240 +0.09(+0.41%)
Feb 08, 2010 22.10 22.85 22.02 22.25 28,164,180 +0.18(+0.81%)
Feb 05, 2010 22.54 22.54 21.71 22.07 58,137,068 -0.14(-0.62%)
Feb 04, 2010 23.43 23.55 22.09 22.21 108,379,856 -2.55(-10.29%)
Feb 03, 2010 25.25 25.40 24.71 24.76 17,950,840 -0.50(-1.97%)
Feb 02, 2010 25.62 25.63 25.18 25.26 13,403,850 -0.30(-1.16%)
Feb 01, 2010 25.11 25.65 25.11 25.55 9,328,470 +0.56(+2.25%)
Jan 29, 2010 25.12 25.51 24.91 24.99 15,045,610 +0.04(+0.18%)
Jan 28, 2010 25.63 25.80 24.58 24.95 16,118,530 -0.69(-2.68%)
Jan 27, 2010 24.97 25.64 24.84 25.63 10,065,640 +0.77(+3.11%)
Jan 26, 2010 25.20 25.31 24.80 24.86 11,191,070 -0.38(-1.52%)
Jan 25, 2010 25.34 25.42 24.86 25.25 10,810,070 +0.06(+0.25%)
Jan 22, 2010 25.74 26.10 25.11 25.18 13,250,290 -0.67(-2.59%)
Jan 21, 2010 26.36 26.70 25.61 25.85 14,130,670 -0.49(-1.85%)
Jan 20, 2010 26.30 26.61 26.22 26.34 10,211,000 -0.14(-0.51%)
Jan 19, 2010 26.25 26.99 26.17 26.48 14,632,190 +0.21(+0.80%)
Jan 15, 2010 26.18 26.27 26.27 26.27 194,190,000 +0.22(+0.83%)
Jan 14, 2010 25.62 26.18 25.45 26.05 12,432,480 +0.43(+1.69%)
Jan 13, 2010 25.18 25.62 24.97 25.61 8,584,330 +0.65(+2.60%)
Jan 12, 2010 24.96 25.29 24.86 24.97 8,594,370 -0.01(-0.06%)
Jan 11, 2010 25.46 25.54 24.79 24.98 11,170,560 -0.42(-1.65%)
Jan 08, 2010 25.23 25.49 25.17 25.40 8,634,160 +0.01(+0.04%)
Jan 07, 2010 25.34 25.41 25.10 25.39 11,272,080 -0.17(-0.65%)
Jan 06, 2010 25.62 25.62 25.25 25.56 10,784,960 -0.05(-0.20%)
Jan 05, 2010 25.78 25.80 25.30 25.61 12,905,260 -0.08(-0.30%)
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.