Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.69 26.81 26.54 26.70 4,454,367 -0.09(-0.34%)
Mar 30, 2010 26.79 26.93 26.70 26.79 4,584,741 +0.02(+0.09%)
Mar 29, 2010 26.51 26.77 26.39 26.76 5,064,249 +0.44(+1.69%)
Mar 26, 2010 26.36 26.44 26.19 26.32 5,134,837 -0.06(-0.23%)
Mar 25, 2010 26.58 26.72 26.23 26.38 10,208,269 -0.16(-0.62%)
Mar 24, 2010 27.08 27.08 26.51 26.54 9,669,701 -0.46(-1.69%)
Mar 23, 2010 26.97 27.12 26.83 27.00 9,338,524 -0.01(-0.02%)
Mar 22, 2010 27.15 27.40 26.95 27.01 6,623,171 -0.18(-0.67%)
Mar 19, 2010 27.36 27.36 26.97 27.19 9,032,733 -0.03(-0.11%)
Mar 18, 2010 27.47 27.57 27.10 27.22 7,054,278 -0.41(-1.50%)
Mar 17, 2010 27.75 27.76 27.51 27.64 5,928,582 +0.01(+0.02%)
Mar 16, 2010 27.07 27.68 27.07 27.63 8,139,415 +0.57(+2.12%)
Mar 15, 2010 26.90 27.07 26.88 27.06 5,234,784 +0.15(+0.54%)
Mar 12, 2010 27.39 27.42 26.84 26.91 8,036,205 -0.47(-1.71%)
Mar 11, 2010 27.58 27.67 27.27 27.38 5,659,353 -0.11(-0.40%)
Mar 10, 2010 27.48 27.60 27.37 27.49 6,873,050 +0.09(+0.31%)
Mar 09, 2010 27.71 27.71 27.29 27.40 6,360,749 -0.22(-0.79%)
Mar 08, 2010 27.79 27.88 27.53 27.62 4,489,834 -0.10(-0.37%)
Mar 05, 2010 27.39 27.77 27.37 27.73 6,739,975 +0.48(+1.74%)
Mar 04, 2010 27.10 27.29 27.00 27.25 6,669,158 +0.15(+0.56%)
Mar 03, 2010 27.11 27.33 27.01 27.10 6,474,062 +0.08(+0.29%)
Mar 02, 2010 27.15 27.29 26.92 27.02 8,772,275 -0.07(-0.27%)
Mar 01, 2010 26.61 27.24 26.51 27.09 9,562,798 +0.71(+2.68%)
Feb 26, 2010 26.70 26.79 26.36 26.39 7,912,152 -0.31(-1.16%)
Feb 25, 2010 26.56 26.73 26.22 26.70 6,985,210 -0.11(-0.43%)
Feb 24, 2010 26.93 27.04 26.56 26.81 8,417,672 -0.09(-0.32%)
Feb 23, 2010 27.14 27.23 26.87 26.90 6,231,307 -0.34(-1.23%)
Feb 22, 2010 27.53 27.53 27.18 27.23 5,294,560 -0.12(-0.42%)
Feb 19, 2010 27.01 27.48 27.01 27.35 6,316,307 +0.26(+0.94%)
Feb 18, 2010 26.72 27.15 26.67 27.09 6,808,649 +0.29(+1.07%)
Feb 17, 2010 27.14 27.14 26.75 26.81 4,681,755 -0.13(-0.47%)
Feb 16, 2010 26.56 26.98 26.51 26.93 6,689,746 +0.55(+2.08%)
Feb 12, 2010 26.55 26.39 26.39 26.39 8,677,237 -0.26(-0.96%)
Feb 11, 2010 26.68 26.71 26.29 26.64 10,480,950 -0.03(-0.13%)
Feb 10, 2010 26.57 26.74 26.32 26.68 7,323,718 +0.05(+0.18%)
Feb 09, 2010 26.56 26.85 26.43 26.63 7,436,913 +0.05(+0.20%)
Feb 08, 2010 26.91 26.94 26.35 26.57 5,071,447 -0.07(-0.25%)
Feb 05, 2010 26.83 26.89 26.16 26.64 17,942,060 -0.31(-1.14%)
Feb 04, 2010 27.51 27.51 26.93 26.95 15,025,736 -0.52(-1.91%)
Feb 03, 2010 27.72 27.72 27.43 27.47 13,225,079 -0.31(-1.13%)
Feb 02, 2010 27.63 27.91 27.40 27.78 6,226,937 +0.13(+0.47%)
Feb 01, 2010 27.60 27.97 27.39 27.65 7,136,534 +0.18(+0.67%)
Jan 29, 2010 28.30 28.42 27.46 27.47 9,594,095 -0.20(-0.74%)
Jan 28, 2010 28.30 28.30 27.68 27.68 6,633,669 -0.19(-0.69%)
Jan 27, 2010 28.06 28.06 27.56 27.87 10,136,122 -0.19(-0.69%)
Jan 26, 2010 27.80 28.18 27.46 28.06 12,983,307 +0.31(+1.11%)
Jan 25, 2010 28.37 28.42 27.74 27.75 9,196,145 -0.31(-1.12%)
Jan 22, 2010 28.86 28.92 28.05 28.07 11,700,803 -0.87(-3.00%)
Jan 21, 2010 29.25 29.48 28.70 28.93 12,061,227 -0.24(-0.83%)
Jan 20, 2010 29.52 29.55 28.93 29.17 15,538,699 -0.49(-1.66%)
Jan 19, 2010 29.19 29.67 29.15 29.67 7,855,849 +0.40(+1.38%)
Jan 15, 2010 29.43 29.27 29.27 29.27 10,544,933 -0.29(-0.98%)
Jan 14, 2010 29.89 29.90 29.51 29.55 9,319,208 -0.35(-1.17%)
Jan 13, 2010 29.58 30.04 29.56 29.90 6,006,172 +0.36(+1.20%)
Jan 12, 2010 29.39 29.74 29.22 29.55 7,666,862 +0.13(+0.43%)
Jan 11, 2010 29.20 29.55 29.13 29.42 8,460,315 +0.34(+1.16%)
Jan 08, 2010 29.08 29.20 29.03 29.08 8,453,192 -0.14(-0.47%)
Jan 07, 2010 28.98 29.28 28.98 29.22 8,514,192 +0.10(+0.33%)
Jan 06, 2010 28.95 29.13 28.63 29.13 6,790,347 +0.17(+0.60%)
Jan 05, 2010 29.47 29.47 28.72 28.95 8,672,861 -0.48(-1.64%)
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.