Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.89 29.07 27.89 27.90 1,405,464 -0.96(-3.34%)
Apr 29, 2010 28.77 28.99 28.43 28.86 1,313,485 +0.29(+1.03%)
Apr 28, 2010 28.71 29.46 28.33 28.56 2,147,437 -0.05(-0.17%)
Apr 27, 2010 31.37 31.37 28.45 28.61 4,867,319 -3.07(-9.68%)
Apr 26, 2010 30.97 32.09 30.86 31.68 1,878,573 +0.71(+2.29%)
Apr 23, 2010 30.64 31.14 30.33 30.97 1,473,751 +0.32(+1.04%)
Apr 22, 2010 29.92 30.83 29.63 30.65 1,741,780 +0.40(+1.32%)
Apr 21, 2010 30.93 31.13 30.02 30.25 12,272 -0.73(-2.36%)
Apr 20, 2010 30.51 31.28 30.51 30.99 4,923 +0.60(+1.97%)
Apr 19, 2010 30.33 30.93 30.01 30.39 1,444,956 -0.14(-0.44%)
Apr 16, 2010 30.64 31.07 29.99 30.52 2,490,160 -0.01(-0.03%)
Apr 15, 2010 31.23 31.34 30.48 30.53 2,149,352 -0.69(-2.22%)
Apr 14, 2010 31.67 31.78 30.33 31.23 2,091,357 -0.33(-1.04%)
Apr 13, 2010 30.97 31.56 30.86 31.55 1,423,129 +0.49(+1.59%)
Apr 12, 2010 30.87 31.11 30.64 31.06 1,730,617 +0.29(+0.93%)
Apr 09, 2010 30.16 30.84 30.10 30.77 1,340,166 +0.76(+2.52%)
Apr 08, 2010 29.77 30.33 29.53 30.01 2,322,140 +0.14(+0.45%)
Apr 07, 2010 29.78 30.14 29.56 29.88 1,690,312 +0.10(+0.35%)
Apr 06, 2010 29.73 29.89 29.56 29.78 1,867,420 +0.28(+0.95%)
Apr 05, 2010 29.04 29.69 29.03 29.50 878,750 +0.65(+2.26%)
Apr 01, 2010 28.75 28.84 28.84 28.84 662,724 +0.27(+0.95%)
Mar 31, 2010 29.19 29.35 28.55 28.57 1,046,623 -0.62(-2.13%)
Mar 30, 2010 29.05 29.55 29.05 29.19 2,391,379 +0.34(+1.19%)
Mar 29, 2010 28.71 29.03 28.62 28.85 764,487 +0.22(+0.75%)
Mar 26, 2010 28.77 29.15 28.43 28.64 680,572 +0.02(+0.08%)
Mar 25, 2010 28.86 29.31 28.58 28.61 1,399,037 +0.12(+0.42%)
Mar 24, 2010 28.40 28.75 28.17 28.49 982,978 -0.04(-0.14%)
Mar 23, 2010 27.80 28.80 27.73 28.53 1,419,657 +0.81(+2.93%)
Mar 22, 2010 27.31 27.90 27.04 27.72 869,202 +0.20(+0.72%)
Mar 19, 2010 27.98 28.05 27.35 27.52 1,210,055 -0.29(-1.03%)
Mar 18, 2010 27.86 28.19 27.48 27.81 957,052 -0.41(-1.44%)
Mar 17, 2010 27.95 28.51 27.88 28.21 830,980 +0.41(+1.49%)
Mar 16, 2010 27.77 27.89 27.41 27.80 728,593 +0.25(+0.90%)
Mar 15, 2010 27.50 27.59 27.27 27.55 809,660 -0.11(-0.40%)
Mar 12, 2010 27.43 27.93 27.27 27.66 1,452,660 +0.42(+1.55%)
Mar 11, 2010 28.21 28.21 26.97 27.24 1,639,068 -1.08(-3.82%)
Mar 10, 2010 28.45 28.62 27.96 28.33 1,446,505 -0.01(-0.03%)
Mar 09, 2010 27.91 28.43 27.78 28.33 878,919 +0.32(+1.14%)
Mar 08, 2010 28.02 28.17 27.66 28.02 664,402 -0.08(-0.28%)
Mar 05, 2010 28.09 28.43 27.94 28.09 1,008,240 +0.28(+1.00%)
Mar 04, 2010 28.40 28.52 27.64 27.82 987,893 -0.40(-1.41%)
Mar 03, 2010 27.82 28.52 27.74 28.21 973,194 +0.56(+2.02%)
Mar 02, 2010 27.88 28.05 27.51 27.66 534,975 -0.05(-0.17%)
Mar 01, 2010 27.31 27.89 27.31 27.70 792,387 +0.42(+1.55%)
Feb 26, 2010 26.85 27.33 26.52 27.28 888,870 +0.50(+1.87%)
Feb 25, 2010 26.14 27.01 26.01 26.78 1,104,411 +0.16(+0.60%)
Feb 24, 2010 26.84 27.25 26.51 26.62 1,068,218 -0.23(-0.86%)
Feb 23, 2010 27.48 27.80 26.79 26.85 1,471,862 -0.80(-2.88%)
Feb 22, 2010 27.84 27.86 27.47 27.65 524,713 -0.03(-0.12%)
Feb 19, 2010 27.43 27.82 27.25 27.68 681,983 +0.13(+0.46%)
Feb 18, 2010 27.87 28.11 27.49 27.55 887,446 -0.20(-0.72%)
Feb 17, 2010 28.44 28.48 27.63 27.75 1,038,913 +0.28(+1.01%)
Feb 16, 2010 27.49 27.68 27.04 27.47 1,599,757 +0.56(+2.07%)
Feb 12, 2010 26.34 26.92 26.92 26.92 1,108,014 +0.26(+0.99%)
Feb 11, 2010 25.29 26.80 25.12 26.65 2,164,761 +1.39(+5.49%)
Feb 10, 2010 25.24 25.54 24.73 25.27 1,594,790 -0.07(-0.28%)
Feb 09, 2010 25.48 25.96 24.76 25.34 2,633,807 +1.09(+4.50%)
Feb 08, 2010 24.24 24.61 23.81 24.25 889,959 +0.00(+0.00%)
Feb 05, 2010 24.03 24.33 23.58 24.25 1,214,529 +0.18(+0.73%)
Feb 04, 2010 25.11 25.15 23.98 24.07 1,227,974 -1.24(-4.91%)
Feb 03, 2010 25.33 25.72 25.18 25.31 418,629 -0.14(-0.53%)
Feb 02, 2010 25.49 25.70 25.13 25.45 1,476,106 +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.