Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.48 29.78 28.62 28.75 1,796,586 -0.62(-2.13%)
Apr 29, 2010 29.47 29.53 29.19 29.37 1,865,892 +0.11(+0.39%)
Apr 28, 2010 29.77 29.97 29.00 29.26 2,234,011 -0.51(-1.72%)
Apr 27, 2010 30.56 30.59 29.70 29.77 1,581,231 -0.99(-3.21%)
Apr 26, 2010 31.17 31.17 30.69 30.75 1,586,615 -0.20(-0.66%)
Apr 23, 2010 30.50 31.00 30.29 30.96 1,616,227 +0.54(+1.78%)
Apr 22, 2010 29.45 30.50 29.17 30.42 1,793,527 +0.90(+3.03%)
Apr 21, 2010 29.52 29.63 29.16 29.52 4,765 -0.08(-0.25%)
Apr 20, 2010 29.82 29.99 29.38 29.60 1,862,264 +0.34(+1.16%)
Apr 19, 2010 29.68 29.72 28.75 29.26 2,342,204 -0.53(-1.79%)
Apr 16, 2010 29.83 29.86 29.54 29.79 2,432,154 -0.10(-0.33%)
Apr 15, 2010 30.09 30.14 29.71 29.89 1,566,788 -0.18(-0.60%)
Apr 14, 2010 29.42 30.14 29.38 30.07 3,303,373 +0.90(+3.07%)
Apr 13, 2010 29.05 29.29 28.89 29.17 2,246,334 +0.08(+0.26%)
Apr 12, 2010 29.59 29.72 29.08 29.10 2,169,915 -0.41(-1.40%)
Apr 09, 2010 29.25 29.63 28.90 29.51 2,363,356 +0.23(+0.80%)
Apr 08, 2010 29.16 29.32 28.84 29.28 2,402,679 +0.15(+0.52%)
Apr 07, 2010 28.26 29.27 28.23 29.13 4,583,874 +0.96(+3.42%)
Apr 06, 2010 27.99 28.25 27.99 28.17 2,294,165 +0.22(+0.78%)
Apr 05, 2010 27.75 28.05 27.65 27.95 1,765,093 +0.24(+0.87%)
Apr 01, 2010 27.48 27.71 27.71 27.71 1,751,625 +0.30(+1.10%)
Mar 31, 2010 27.98 27.98 27.35 27.41 1,603,894 -0.71(-2.54%)
Mar 30, 2010 28.09 28.33 27.79 28.12 960,721 +0.04(+0.13%)
Mar 29, 2010 28.33 28.46 27.72 28.08 1,602,861 -0.14(-0.51%)
Mar 26, 2010 28.24 28.59 28.12 28.23 1,457,229 +0.11(+0.40%)
Mar 25, 2010 28.14 28.45 28.09 28.11 1,134,879 +0.09(+0.32%)
Mar 24, 2010 28.43 28.50 27.92 28.02 1,237,437 -0.50(-1.77%)
Mar 23, 2010 28.43 28.56 28.08 28.53 1,503,702 +0.20(+0.69%)
Mar 22, 2010 27.25 28.40 26.95 28.33 1,830,313 +0.71(+2.59%)
Mar 19, 2010 27.82 27.84 27.25 27.62 1,372,751 -0.20(-0.73%)
Mar 18, 2010 27.84 27.88 27.58 27.82 1,192,539 -0.10(-0.35%)
Mar 17, 2010 27.58 28.06 27.24 27.92 2,089,567 +0.42(+1.53%)
Mar 16, 2010 26.95 27.53 26.95 27.50 1,909,534 +0.41(+1.53%)
Mar 15, 2010 26.85 27.09 26.83 27.08 1,319,017 +0.09(+0.33%)
Mar 12, 2010 27.01 27.06 26.71 26.99 1,062,554 -0.01(-0.03%)
Mar 11, 2010 26.91 27.00 26.41 27.00 1,764,563 +0.00(+0.00%)
Mar 10, 2010 27.02 27.13 26.86 27.00 1,668,799 -0.07(-0.25%)
Mar 09, 2010 27.00 27.35 26.85 27.07 1,831,362 -0.01(-0.03%)
Mar 08, 2010 27.05 27.28 26.96 27.07 1,821,305 -0.08(-0.30%)
Mar 05, 2010 26.89 27.38 26.71 27.16 2,487,717 +0.32(+1.21%)
Mar 04, 2010 26.01 26.89 25.90 26.83 3,221,664 +0.82(+3.15%)
Mar 03, 2010 26.33 26.76 25.87 26.01 5,900,220 +0.48(+1.86%)
Mar 02, 2010 25.92 26.00 25.37 25.54 3,587,959 -0.23(-0.91%)
Mar 01, 2010 25.60 25.90 25.40 25.77 2,262,589 +0.56(+2.24%)
Feb 26, 2010 24.82 25.45 24.76 25.21 3,358,925 +0.45(+1.82%)
Feb 25, 2010 23.79 24.77 23.63 24.76 3,377,317 +0.89(+3.72%)
Feb 24, 2010 23.67 23.94 23.55 23.87 1,393,738 +0.29(+1.24%)
Feb 23, 2010 23.49 23.63 23.24 23.58 1,925,704 +0.02(+0.06%)
Feb 22, 2010 23.67 23.78 23.39 23.56 1,136,002 -0.04(-0.16%)
Feb 19, 2010 23.46 23.67 23.40 23.60 1,028,074 +0.06(+0.26%)
Feb 18, 2010 23.40 23.59 23.25 23.54 1,021,039 +0.15(+0.64%)
Feb 17, 2010 23.37 23.43 23.22 23.39 1,394,007 +0.06(+0.26%)
Feb 16, 2010 23.15 23.43 23.07 23.33 1,046,547 +0.29(+1.27%)
Feb 12, 2010 22.57 23.03 23.03 23.03 1,281,725 +0.25(+1.09%)
Feb 11, 2010 22.35 22.82 22.12 22.79 905,980 +0.46(+2.06%)
Feb 10, 2010 22.45 22.54 22.22 22.33 1,914,625 -0.08(-0.34%)
Feb 09, 2010 22.18 22.50 22.00 22.40 991,795 +0.43(+1.95%)
Feb 08, 2010 22.22 22.43 21.97 21.97 990,612 -0.21(-0.95%)
Feb 05, 2010 22.33 22.39 21.84 22.18 1,628,266 -0.14(-0.61%)
Feb 04, 2010 21.88 22.61 21.82 22.32 2,643,309 +0.34(+1.54%)
Feb 03, 2010 21.88 22.12 21.84 21.98 997,239 -0.06(-0.27%)
Feb 02, 2010 21.79 22.15 21.72 22.04 1,351,433 +0.44(+2.03%)
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.