Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.16 28.35 27.72 27.80 4,979,284 -0.31(-1.09%)
Apr 29, 2010 27.65 28.17 27.50 28.11 5,568,038 +0.63(+2.28%)
Apr 28, 2010 27.42 27.71 27.33 27.48 10,675,012 +0.23(+0.84%)
Apr 27, 2010 28.00 28.15 27.16 27.25 6,625,047 -0.80(-2.83%)
Apr 26, 2010 28.28 28.36 28.04 28.05 5,311,832 -0.21(-0.76%)
Apr 23, 2010 28.05 28.26 27.91 28.26 5,349,592 +0.29(+1.05%)
Apr 22, 2010 27.81 27.98 27.36 27.97 6,078,339 +0.03(+0.12%)
Apr 21, 2010 27.94 28.40 27.74 27.94 274,613 -0.46(-1.63%)
Apr 20, 2010 28.30 28.73 28.12 28.40 12,673,388 +1.60(+5.98%)
Apr 19, 2010 26.34 26.84 26.31 26.80 4,964,419 +0.38(+1.46%)
Apr 16, 2010 26.73 26.89 26.40 26.41 6,286,181 -0.44(-1.63%)
Apr 15, 2010 27.19 27.40 26.84 26.85 9,461,443 +0.25(+0.96%)
Apr 14, 2010 26.13 27.01 26.13 26.60 9,887,005 +0.85(+3.32%)
Apr 13, 2010 25.56 25.89 25.56 25.74 6,103,929 +0.17(+0.66%)
Apr 12, 2010 25.78 25.81 25.52 25.57 2,619,357 -0.14(-0.53%)
Apr 09, 2010 25.59 25.89 25.38 25.71 5,084,963 +0.18(+0.69%)
Apr 08, 2010 25.33 25.65 25.14 25.53 3,592,389 +0.18(+0.72%)
Apr 07, 2010 25.66 25.67 25.34 25.35 4,531,628 -0.33(-1.27%)
Apr 06, 2010 25.53 25.79 25.19 25.68 3,990,970 +0.03(+0.10%)
Apr 05, 2010 25.27 25.72 25.27 25.65 3,832,687 +0.35(+1.36%)
Apr 01, 2010 25.08 25.31 25.31 25.31 6,536,019 +0.01(+0.05%)
Mar 31, 2010 25.09 25.61 24.76 25.29 7,265,002 -0.70(-2.68%)
Mar 30, 2010 25.74 26.09 25.64 25.99 3,063,989 +0.20(+0.78%)
Mar 29, 2010 25.98 26.07 25.72 25.79 3,078,398 -0.16(-0.60%)
Mar 26, 2010 25.98 26.15 25.89 25.94 3,411,017 +0.03(+0.10%)
Mar 25, 2010 26.04 26.26 25.92 25.92 4,706,394 +0.01(+0.05%)
Mar 24, 2010 25.88 26.08 25.80 25.91 5,028,073 -0.05(-0.18%)
Mar 23, 2010 25.87 26.02 25.65 25.95 3,167,833 +0.10(+0.40%)
Mar 22, 2010 25.40 25.91 25.29 25.85 3,207,619 +0.38(+1.48%)
Mar 19, 2010 25.87 25.87 25.37 25.47 4,668,509 -0.31(-1.21%)
Mar 18, 2010 25.89 25.93 25.66 25.78 2,173,157 -0.14(-0.55%)
Mar 17, 2010 25.57 26.00 25.57 25.93 2,669,478 +0.35(+1.38%)
Mar 16, 2010 25.53 25.64 25.41 25.57 2,091,021 +0.05(+0.20%)
Mar 15, 2010 25.40 25.53 25.35 25.52 2,805,934 -0.10(-0.38%)
Mar 12, 2010 25.68 25.72 25.40 25.62 2,341,362 +0.03(+0.13%)
Mar 11, 2010 25.26 25.61 25.11 25.59 3,000,998 +0.27(+1.08%)
Mar 10, 2010 24.89 25.35 24.83 25.31 3,620,918 +0.40(+1.60%)
Mar 09, 2010 24.71 25.03 24.60 24.91 2,611,719 +0.16(+0.63%)
Mar 08, 2010 24.68 24.82 24.65 24.76 1,821,598 -0.05(-0.18%)
Mar 05, 2010 24.61 24.86 24.52 24.80 3,880,349 +0.36(+1.47%)
Mar 04, 2010 24.52 24.63 24.32 24.45 3,011,331 -0.08(-0.32%)
Mar 03, 2010 24.43 24.62 24.41 24.52 2,939,697 +0.11(+0.45%)
Mar 02, 2010 24.56 24.65 24.35 24.41 3,798,854 -0.01(-0.05%)
Mar 01, 2010 23.75 24.47 23.71 24.43 3,978,619 +0.69(+2.89%)
Feb 26, 2010 23.79 23.99 23.67 23.74 4,940,960 +0.00(+0.00%)
Feb 25, 2010 23.47 23.76 23.44 23.74 3,425,611 -0.17(-0.71%)
Feb 24, 2010 23.92 24.10 23.80 23.91 2,461,163 +0.14(+0.57%)
Feb 23, 2010 23.97 24.06 23.75 23.77 3,152,428 -0.20(-0.84%)
Feb 22, 2010 24.05 24.13 23.89 23.97 2,331,864 -0.06(-0.24%)
Feb 19, 2010 23.82 24.16 23.66 24.03 5,038,661 +0.19(+0.79%)
Feb 18, 2010 23.56 24.17 23.50 23.84 5,786,389 +0.28(+1.18%)
Feb 17, 2010 23.43 23.65 23.25 23.56 5,316,749 +0.26(+1.11%)
Feb 16, 2010 23.05 23.34 22.82 23.30 4,368,365 +0.49(+2.13%)
Feb 12, 2010 22.73 22.82 22.82 22.82 5,596,445 -0.23(-1.01%)
Feb 11, 2010 23.17 23.24 22.66 23.05 5,678,705 -0.12(-0.53%)
Feb 10, 2010 23.31 23.31 22.74 23.18 6,281,854 +0.32(+1.42%)
Feb 09, 2010 22.72 23.04 22.66 22.85 5,861,645 +0.46(+2.06%)
Feb 08, 2010 22.91 22.93 22.39 22.39 5,072,872 -0.48(-2.10%)
Feb 05, 2010 23.14 23.16 22.55 22.87 5,524,638 -0.31(-1.34%)
Feb 04, 2010 23.76 23.87 23.18 23.18 3,427,062 -0.82(-3.40%)
Feb 03, 2010 23.89 24.08 23.70 24.00 4,939,514 +0.05(+0.22%)
Feb 02, 2010 23.30 23.96 23.27 23.95 4,087,062 +0.60(+2.58%)
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.