Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 29.92 30.10 29.27 29.30 1,020,787 -0.64(-2.13%)
Mar 30, 2010 29.79 30.30 29.79 29.93 2,332,348 +0.35(+1.19%)
Mar 29, 2010 29.43 29.76 29.34 29.58 745,615 +0.22(+0.75%)
Mar 26, 2010 29.50 29.88 29.15 29.36 663,772 +0.02(+0.08%)
Mar 25, 2010 29.59 30.05 29.30 29.34 1,364,502 +0.12(+0.42%)
Mar 24, 2010 29.12 29.48 28.88 29.21 958,713 -0.04(-0.14%)
Mar 23, 2010 28.50 29.52 28.43 29.25 1,384,613 +0.83(+2.93%)
Mar 22, 2010 28.01 28.61 27.73 28.42 847,745 +0.20(+0.72%)
Mar 19, 2010 28.68 28.76 28.05 28.22 1,180,184 -0.29(-1.03%)
Mar 18, 2010 28.56 28.90 28.18 28.51 933,427 -0.42(-1.44%)
Mar 17, 2010 28.66 29.23 28.59 28.93 810,467 +0.42(+1.49%)
Mar 16, 2010 28.47 28.59 28.10 28.50 710,608 +0.25(+0.90%)
Mar 15, 2010 28.19 28.29 27.96 28.25 789,673 -0.11(-0.40%)
Mar 12, 2010 28.12 28.63 27.96 28.36 1,416,801 +0.43(+1.55%)
Mar 11, 2010 28.93 28.93 27.65 27.93 1,598,608 -1.11(-3.82%)
Mar 10, 2010 29.17 29.34 28.67 29.04 1,410,798 -0.01(-0.03%)
Mar 09, 2010 28.62 29.15 28.48 29.05 857,222 +0.33(+1.14%)
Mar 08, 2010 28.72 28.88 28.36 28.72 648,002 -0.08(-0.28%)
Mar 05, 2010 28.81 29.15 28.65 28.81 983,351 +0.29(+1.00%)
Mar 04, 2010 29.12 29.25 28.34 28.52 963,507 -0.41(-1.41%)
Mar 03, 2010 28.52 29.25 28.44 28.93 949,170 +0.57(+2.02%)
Mar 02, 2010 28.59 28.76 28.21 28.36 521,769 -0.05(-0.17%)
Mar 01, 2010 28.01 28.59 28.01 28.41 772,826 +0.43(+1.55%)
Feb 26, 2010 27.53 28.02 27.19 27.97 866,928 +0.51(+1.87%)
Feb 25, 2010 26.80 27.70 26.67 27.46 1,077,148 +0.16(+0.60%)
Feb 24, 2010 27.52 27.94 27.18 27.29 1,041,848 -0.24(-0.86%)
Feb 23, 2010 28.18 28.50 27.47 27.53 1,435,529 -0.82(-2.88%)
Feb 22, 2010 28.54 28.57 28.16 28.35 511,760 -0.03(-0.12%)
Feb 19, 2010 28.13 28.52 27.94 28.38 665,148 +0.13(+0.46%)
Feb 18, 2010 28.58 28.82 28.18 28.25 865,540 -0.20(-0.72%)
Feb 17, 2010 29.16 29.21 28.33 28.45 1,013,267 +0.29(+1.01%)
Feb 16, 2010 28.18 28.38 27.72 28.17 1,560,266 +0.57(+2.07%)
Feb 12, 2010 27.01 27.60 27.60 27.60 1,080,662 +0.27(+0.99%)
Feb 11, 2010 25.93 27.47 25.76 27.33 2,111,324 +1.42(+5.49%)
Feb 10, 2010 25.88 26.18 25.36 25.91 1,555,423 -0.07(-0.28%)
Feb 09, 2010 26.13 26.62 25.38 25.98 2,568,791 +1.12(+4.50%)
Feb 08, 2010 24.85 25.23 24.41 24.86 867,990 +0.00(+0.00%)
Feb 05, 2010 24.64 24.94 24.17 24.86 1,184,548 +0.18(+0.73%)
Feb 04, 2010 25.74 25.78 24.59 24.68 1,197,662 -1.27(-4.91%)
Feb 03, 2010 25.97 26.37 25.82 25.96 408,296 -0.14(-0.53%)
Feb 02, 2010 26.14 26.35 25.77 26.09 1,439,668 +0.02(+0.06%)
Feb 01, 2010 25.40 26.08 25.37 26.08 867,953 +0.83(+3.30%)
Jan 29, 2010 25.72 26.14 25.24 25.24 977,693 -0.34(-1.34%)
Jan 28, 2010 26.44 26.61 25.59 25.59 997,511 -0.86(-3.24%)
Jan 27, 2010 26.14 26.61 25.82 26.45 774,542 -0.19(-0.71%)
Jan 26, 2010 25.91 27.04 25.82 26.63 2,134,622 +0.44(+1.68%)
Jan 25, 2010 26.19 26.56 26.14 26.19 1,551,862 +0.32(+1.23%)
Jan 22, 2010 26.89 26.96 25.83 25.87 859,688 -1.04(-3.85%)
Jan 21, 2010 27.53 27.66 26.58 26.91 1,225,322 -0.57(-2.08%)
Jan 20, 2010 27.94 28.18 27.07 27.48 2,188,127 -0.73(-2.58%)
Jan 19, 2010 28.30 28.57 28.10 28.21 675,718 -0.03(-0.12%)
Jan 15, 2010 28.46 28.24 28.24 28.24 1,097,069 -0.32(-1.12%)
Jan 14, 2010 28.62 28.89 27.94 28.56 1,202,090 -0.36(-1.24%)
Jan 13, 2010 28.72 29.01 27.90 28.92 1,603,067 +0.14(+0.48%)
Jan 12, 2010 29.78 29.78 28.07 28.78 2,946,601 -1.32(-4.39%)
Jan 11, 2010 29.08 30.55 29.08 30.10 2,260,460 +0.96(+3.28%)
Jan 08, 2010 27.29 29.16 27.05 29.15 2,448,702 +1.88(+6.89%)
Jan 07, 2010 26.87 27.35 26.64 27.27 931,861 +0.33(+1.21%)
Jan 06, 2010 27.00 27.43 26.76 26.94 1,339,264 -0.14(-0.51%)
Jan 05, 2010 26.97 27.46 26.76 27.08 1,133,280 +0.11(+0.39%)
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.