Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 29.67 29.85 29.67 29.79 7,967,199 -0.06(-0.19%)
Mar 30, 2010 30.18 30.27 29.71 29.85 9,981,939 -0.27(-0.88%)
Mar 29, 2010 30.41 30.41 29.70 30.11 9,816,223 -0.11(-0.37%)
Mar 26, 2010 29.87 30.44 29.81 30.23 15,235,817 +1.39(+4.81%)
Mar 25, 2010 31.02 31.37 28.84 28.84 43,753,056 +0.00(+0.00%)
Mar 24, 2010 29.03 29.13 28.79 28.84 10,745,033 -0.23(-0.79%)
Mar 23, 2010 29.01 29.13 28.58 29.07 11,076,290 +0.22(+0.75%)
Mar 22, 2010 28.43 28.92 28.39 28.85 11,754,775 +0.15(+0.51%)
Mar 19, 2010 29.27 29.27 28.57 28.71 20,237,348 +0.38(+1.34%)
Mar 18, 2010 28.07 28.66 28.02 28.33 9,447,765 +0.24(+0.85%)
Mar 17, 2010 27.73 28.12 27.73 28.09 7,880,685 +0.37(+1.34%)
Mar 16, 2010 27.72 27.81 27.40 27.72 6,914,381 -0.01(-0.05%)
Mar 15, 2010 27.55 27.74 27.55 27.73 8,787,948 -0.36(-1.30%)
Mar 12, 2010 27.96 28.28 27.84 28.10 10,732,528 +0.46(+1.65%)
Mar 11, 2010 27.25 27.72 27.16 27.64 8,562,949 +0.36(+1.31%)
Mar 10, 2010 27.32 27.47 27.14 27.28 6,103,777 +0.04(+0.13%)
Mar 09, 2010 27.43 27.64 27.03 27.25 8,056,768 -0.31(-1.12%)
Mar 08, 2010 27.12 27.70 27.08 27.56 9,753,992 +0.50(+1.84%)
Mar 05, 2010 26.42 27.32 26.19 27.06 16,746,103 +1.04(+4.01%)
Mar 04, 2010 25.60 26.16 25.70 26.02 13,687,035 +0.42(+1.64%)
Mar 03, 2010 25.51 25.88 25.41 25.60 7,323,233 +0.07(+0.27%)
Mar 02, 2010 25.83 25.89 25.48 25.53 9,047,216 -0.25(-0.95%)
Mar 01, 2010 25.62 25.90 25.51 25.77 7,513,662 +0.21(+0.82%)
Feb 26, 2010 25.89 25.97 25.51 25.56 7,300,931 -0.26(-1.00%)
Feb 25, 2010 25.57 25.91 25.34 25.82 8,747,881 -0.06(-0.22%)
Feb 24, 2010 25.57 25.88 25.47 25.88 8,398,286 +0.39(+1.51%)
Feb 23, 2010 25.56 25.72 25.23 25.49 8,782,159 -0.12(-0.47%)
Feb 22, 2010 25.55 25.74 25.41 25.61 7,974,466 +0.16(+0.63%)
Feb 19, 2010 25.21 25.55 25.21 25.45 6,381,640 +0.13(+0.53%)
Feb 18, 2010 25.23 25.39 25.17 25.32 6,719,732 -0.09(-0.36%)
Feb 17, 2010 25.53 25.79 25.23 25.41 8,273,855 -0.11(-0.41%)
Feb 16, 2010 25.14 25.53 25.06 25.51 6,600,645 +0.47(+1.87%)
Feb 12, 2010 24.82 25.04 25.04 25.04 7,419,165 +0.08(+0.31%)
Feb 11, 2010 24.88 25.04 24.62 24.97 7,691,981 +0.18(+0.71%)
Feb 10, 2010 25.14 25.23 24.76 24.79 9,196,736 -0.41(-1.61%)
Feb 09, 2010 25.02 25.44 25.00 25.20 7,930,800 +0.36(+1.44%)
Feb 08, 2010 25.09 25.38 24.84 24.84 6,571,527 -0.25(-0.98%)
Feb 05, 2010 24.97 25.11 24.62 25.09 10,420,711 +0.16(+0.65%)
Feb 04, 2010 25.76 25.77 24.90 24.92 9,119,679 -1.01(-3.89%)
Feb 03, 2010 26.00 26.24 25.85 25.93 6,343,650 -0.18(-0.67%)
Feb 02, 2010 25.77 26.23 25.74 26.11 7,680,325 +0.43(+1.68%)
Feb 01, 2010 25.79 25.86 25.64 25.68 8,039,166 +0.01(+0.04%)
Jan 29, 2010 25.66 26.00 25.57 25.67 12,961,378 +0.21(+0.83%)
Jan 28, 2010 25.88 25.97 25.25 25.46 11,970,166 -0.40(-1.54%)
Jan 27, 2010 26.09 26.22 25.79 25.86 11,943,932 -0.10(-0.38%)
Jan 26, 2010 26.00 26.32 25.92 25.95 9,925,175 -0.33(-1.25%)
Jan 25, 2010 26.14 26.50 26.14 26.28 7,988,325 +0.27(+1.02%)
Jan 22, 2010 26.68 26.77 25.97 26.02 13,706,824 -0.71(-2.67%)
Jan 21, 2010 27.12 27.33 26.61 26.73 9,744,623 -0.42(-1.55%)
Jan 20, 2010 27.15 27.35 26.96 27.15 7,561,028 -0.23(-0.84%)
Jan 19, 2010 27.22 27.59 27.07 27.38 7,103,643 +0.12(+0.44%)
Jan 15, 2010 27.55 27.26 27.26 27.26 8,286,909 -0.29(-1.07%)
Jan 14, 2010 27.53 27.83 27.48 27.56 5,777,960 -0.27(-0.96%)
Jan 13, 2010 27.57 27.91 27.53 27.82 6,282,810 +0.33(+1.20%)
Jan 12, 2010 27.38 27.54 27.11 27.49 9,668,160 +0.02(+0.08%)
Jan 11, 2010 28.04 28.04 27.31 27.47 13,664,062 -0.48(-1.70%)
Jan 08, 2010 28.46 28.62 27.84 27.95 20,246,144 -1.14(-3.92%)
Jan 07, 2010 28.57 29.13 28.50 29.09 12,511,263 +0.46(+1.59%)
Jan 06, 2010 28.86 28.95 28.48 28.64 5,986,426 -0.22(-0.78%)
Jan 05, 2010 28.39 29.06 28.36 28.86 9,965,696 +0.71(+2.54%)
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.