Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 24.77 25.43 24.74 25.43 889,921 +0.81(+3.30%)
Jan 29, 2010 25.08 25.49 24.61 24.62 1,002,438 -0.33(-1.34%)
Jan 28, 2010 25.78 25.95 24.96 24.96 1,022,758 -0.84(-3.24%)
Jan 27, 2010 25.50 25.95 25.18 25.79 794,145 -0.18(-0.71%)
Jan 26, 2010 25.27 26.37 25.18 25.98 2,188,649 +0.43(+1.68%)
Jan 25, 2010 25.55 25.90 25.49 25.55 1,591,140 +0.31(+1.23%)
Jan 22, 2010 26.23 26.29 25.19 25.23 881,447 -1.01(-3.85%)
Jan 21, 2010 26.85 26.98 25.92 26.25 1,256,335 -0.56(-2.08%)
Jan 20, 2010 27.25 27.48 26.40 26.80 2,243,508 -0.71(-2.58%)
Jan 19, 2010 27.60 27.86 27.40 27.51 692,821 -0.03(-0.12%)
Jan 15, 2010 27.76 27.55 27.55 27.55 1,124,836 -0.31(-1.12%)
Jan 14, 2010 27.91 28.17 27.25 27.86 1,232,515 -0.35(-1.24%)
Jan 13, 2010 28.02 28.29 27.21 28.21 1,643,640 +0.14(+0.48%)
Jan 12, 2010 29.04 29.04 27.38 28.07 3,021,180 -1.29(-4.39%)
Jan 11, 2010 28.36 29.80 28.36 29.36 2,317,672 +0.93(+3.28%)
Jan 08, 2010 26.62 28.44 26.38 28.43 2,510,678 +1.83(+6.89%)
Jan 07, 2010 26.21 26.68 25.98 26.60 955,446 +0.32(+1.21%)
Jan 06, 2010 26.33 26.75 26.10 26.28 1,373,161 -0.14(-0.51%)
Jan 05, 2010 26.30 26.78 26.10 26.41 1,161,963 +0.10(+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.