Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.67 29.86 28.64 28.65 1,368,374 -0.99(-3.34%)
Apr 29, 2010 29.55 29.78 29.20 29.64 1,278,822 +0.30(+1.03%)
Apr 28, 2010 29.49 30.26 29.09 29.34 2,090,766 -0.05(-0.17%)
Apr 27, 2010 32.22 32.22 29.22 29.39 4,738,871 -3.15(-9.68%)
Apr 26, 2010 31.81 32.96 31.70 32.54 1,828,998 +0.73(+2.29%)
Apr 23, 2010 31.47 31.98 31.16 31.81 1,434,859 +0.33(+1.04%)
Apr 22, 2010 30.73 31.66 30.44 31.48 1,695,814 +0.41(+1.32%)
Apr 21, 2010 31.77 31.97 30.84 31.07 11,948 -0.75(-2.37%)
Apr 20, 2010 31.34 32.13 31.34 31.83 4,793 +0.61(+1.97%)
Apr 19, 2010 31.15 31.77 30.82 31.21 1,406,824 -0.14(-0.44%)
Apr 16, 2010 31.47 31.91 30.81 31.35 2,424,445 -0.01(-0.03%)
Apr 15, 2010 32.07 32.19 31.30 31.36 2,092,631 -0.71(-2.22%)
Apr 14, 2010 32.53 32.64 31.15 32.07 2,036,166 -0.34(-1.04%)
Apr 13, 2010 31.81 32.42 31.70 32.41 1,385,572 +0.51(+1.59%)
Apr 12, 2010 31.71 31.96 31.47 31.90 1,684,946 +0.29(+0.93%)
Apr 09, 2010 30.98 31.68 30.92 31.61 1,304,799 +0.78(+2.52%)
Apr 08, 2010 30.57 31.15 30.33 30.83 2,260,859 +0.14(+0.45%)
Apr 07, 2010 30.59 30.96 30.36 30.69 1,645,705 +0.11(+0.35%)
Apr 06, 2010 30.53 30.71 30.37 30.58 1,818,139 +0.29(+0.95%)
Apr 05, 2010 29.83 30.49 29.82 30.30 855,560 +0.67(+2.26%)
Apr 01, 2010 29.53 29.63 29.63 29.63 645,235 +0.28(+0.95%)
Mar 31, 2010 29.98 30.15 29.32 29.35 1,019,003 -0.64(-2.13%)
Mar 30, 2010 29.84 30.35 29.84 29.99 2,328,271 +0.35(+1.19%)
Mar 29, 2010 29.49 29.81 29.40 29.63 744,312 +0.22(+0.75%)
Mar 26, 2010 29.55 29.94 29.20 29.41 662,612 +0.02(+0.08%)
Mar 25, 2010 29.64 30.10 29.36 29.39 1,362,117 +0.12(+0.42%)
Mar 24, 2010 29.17 29.53 28.93 29.27 957,038 -0.04(-0.14%)
Mar 23, 2010 28.55 29.58 28.48 29.31 1,382,193 +0.83(+2.93%)
Mar 22, 2010 28.05 28.66 27.78 28.47 846,264 +0.20(+0.72%)
Mar 19, 2010 28.73 28.81 28.10 28.27 1,178,122 -0.29(-1.03%)
Mar 18, 2010 28.61 28.95 28.23 28.56 931,795 -0.42(-1.44%)
Mar 17, 2010 28.71 29.28 28.64 28.98 809,050 +0.43(+1.49%)
Mar 16, 2010 28.52 28.64 28.15 28.55 709,366 +0.25(+0.90%)
Mar 15, 2010 28.24 28.34 28.01 28.30 788,293 -0.11(-0.40%)
Mar 12, 2010 28.17 28.68 28.01 28.41 1,414,325 +0.43(+1.55%)
Mar 11, 2010 28.98 28.98 27.70 27.98 1,595,813 -1.11(-3.82%)
Mar 10, 2010 29.22 29.40 28.72 29.09 1,408,332 -0.01(-0.03%)
Mar 09, 2010 28.67 29.20 28.53 29.10 855,724 +0.33(+1.14%)
Mar 08, 2010 28.77 28.93 28.41 28.77 646,869 -0.08(-0.28%)
Mar 05, 2010 28.86 29.20 28.70 28.86 981,632 +0.29(+1.00%)
Mar 04, 2010 29.17 29.30 28.39 28.57 961,823 -0.41(-1.41%)
Mar 03, 2010 28.57 29.30 28.49 28.98 947,511 +0.57(+2.02%)
Mar 02, 2010 28.64 28.81 28.26 28.41 520,857 -0.05(-0.17%)
Mar 01, 2010 28.05 28.64 28.05 28.46 771,475 +0.43(+1.55%)
Feb 26, 2010 27.58 28.07 27.24 28.02 865,413 +0.52(+1.87%)
Feb 25, 2010 26.84 27.74 26.71 27.51 1,075,265 +0.16(+0.60%)
Feb 24, 2010 27.56 27.99 27.23 27.34 1,040,027 -0.24(-0.86%)
Feb 23, 2010 28.23 28.55 27.51 27.58 1,433,019 -0.82(-2.88%)
Feb 22, 2010 28.59 28.62 28.21 28.40 510,866 -0.03(-0.12%)
Feb 19, 2010 28.18 28.57 27.99 28.43 663,986 +0.13(+0.46%)
Feb 18, 2010 28.63 28.87 28.23 28.30 864,027 -0.20(-0.72%)
Feb 17, 2010 29.21 29.26 28.38 28.50 1,011,496 +0.29(+1.01%)
Feb 16, 2010 28.23 28.43 27.77 28.22 1,557,539 +0.57(+2.07%)
Feb 12, 2010 27.06 27.65 27.65 27.65 1,078,773 +0.27(+0.99%)
Feb 11, 2010 25.98 27.52 25.80 27.38 2,107,633 +1.42(+5.49%)
Feb 10, 2010 25.93 26.23 25.40 25.95 1,552,704 -0.07(-0.28%)
Feb 09, 2010 26.17 26.66 25.43 26.03 2,564,301 +1.12(+4.50%)
Feb 08, 2010 24.90 25.27 24.45 24.90 866,473 +0.00(+0.00%)
Feb 05, 2010 24.68 24.99 24.22 24.90 1,182,478 +0.18(+0.73%)
Feb 04, 2010 25.79 25.83 24.63 24.72 1,195,568 -1.28(-4.91%)
Feb 03, 2010 26.02 26.42 25.86 26.00 407,582 -0.14(-0.53%)
Feb 02, 2010 26.18 26.39 25.81 26.14 1,437,152 +0.02(+0.06%)
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.