Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.44 26.75 26.39 26.56 8,766,921 +0.20(+0.76%)
Apr 29, 2010 26.51 26.66 26.28 26.36 6,554,497 +0.16(+0.60%)
Apr 28, 2010 26.29 26.54 26.08 26.20 14,542,013 +0.09(+0.35%)
Apr 27, 2010 26.53 26.61 26.11 26.11 49,792 -0.47(-1.77%)
Apr 26, 2010 26.81 27.10 26.54 26.58 9,847,437 -0.20(-0.75%)
Apr 23, 2010 26.45 26.81 26.07 26.78 12,139,758 +0.18(+0.69%)
Apr 22, 2010 26.59 26.72 26.31 26.60 8,911,801 +0.03(+0.11%)
Apr 21, 2010 26.76 26.90 26.52 26.57 81,508 -0.32(-1.18%)
Apr 20, 2010 26.80 26.90 26.64 26.89 53,425 +0.33(+1.24%)
Apr 19, 2010 26.58 26.70 26.42 26.56 6,372,516 -0.02(-0.09%)
Apr 16, 2010 26.81 26.81 26.39 26.58 11,806,240 -0.48(-1.78%)
Apr 15, 2010 26.98 27.13 26.72 27.06 6,815,197 -0.07(-0.27%)
Apr 14, 2010 27.12 27.14 26.95 27.14 5,319,981 -0.02(-0.07%)
Apr 13, 2010 27.20 27.21 26.78 27.15 6,265,909 -0.01(-0.04%)
Apr 12, 2010 27.05 27.42 27.05 27.17 5,074,643 +0.20(+0.72%)
Apr 09, 2010 27.06 27.06 26.78 26.97 5,074,423 -0.10(-0.38%)
Apr 08, 2010 27.32 27.32 26.98 27.08 4,358,328 -0.18(-0.67%)
Apr 07, 2010 27.42 27.45 27.15 27.26 5,339,044 -0.21(-0.78%)
Apr 06, 2010 26.95 27.48 26.88 27.47 5,967,464 +0.39(+1.44%)
Apr 05, 2010 27.08 27.19 26.87 27.08 4,317,070 +0.10(+0.36%)
Apr 01, 2010 26.81 26.98 26.98 26.98 5,415,601 +0.29(+1.07%)
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%)
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.