Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.69 30.91 29.30 29.31 11,773,285 -1.39(-4.53%)
Apr 29, 2010 30.21 30.73 30.15 30.70 7,126,901 +0.76(+2.54%)
Apr 28, 2010 30.11 30.29 29.62 29.94 8,827,367 +0.01(+0.02%)
Apr 27, 2010 30.94 30.99 29.90 29.94 310 -1.17(-3.77%)
Apr 26, 2010 30.94 31.44 30.89 31.11 10,280,490 -0.17(-0.56%)
Apr 23, 2010 30.57 31.39 30.49 31.28 19,274,968 +0.90(+2.95%)
Apr 22, 2010 29.35 30.48 29.33 30.39 11,884,167 +0.65(+2.19%)
Apr 21, 2010 29.74 29.83 29.17 29.74 23,403 +0.63(+2.17%)
Apr 20, 2010 29.04 29.36 28.92 29.11 3,494 +0.20(+0.69%)
Apr 19, 2010 28.82 29.24 28.39 28.91 11,198,244 -0.32(-1.10%)
Apr 16, 2010 29.40 29.62 29.15 29.23 11,659,159 -0.32(-1.09%)
Apr 15, 2010 29.13 29.81 29.13 29.55 8,774,643 +0.21(+0.70%)
Apr 14, 2010 28.91 29.41 28.84 29.34 10,292,200 +0.57(+1.97%)
Apr 13, 2010 28.93 28.97 28.59 28.78 9,078,087 -0.26(-0.89%)
Apr 12, 2010 28.89 29.31 28.74 29.04 9,443,361 +0.22(+0.76%)
Apr 09, 2010 28.72 28.82 28.38 28.82 10,169,617 +0.15(+0.51%)
Apr 08, 2010 28.21 28.81 28.05 28.67 15,198,600 +0.30(+1.04%)
Apr 07, 2010 28.30 28.70 28.17 28.37 13,729,904 +0.06(+0.20%)
Apr 06, 2010 27.95 28.44 27.86 28.32 11,815,783 +0.69(+2.51%)
Apr 05, 2010 27.57 27.90 27.38 27.62 7,883,007 +0.30(+1.08%)
Apr 01, 2010 27.58 27.33 27.33 27.33 11,391,893 +0.02(+0.07%)
Mar 31, 2010 27.19 27.36 27.19 27.31 8,691,555 -0.05(-0.19%)
Mar 30, 2010 27.66 27.75 27.23 27.36 10,889,468 -0.24(-0.88%)
Mar 29, 2010 27.87 27.87 27.23 27.60 10,708,687 -0.10(-0.37%)
Mar 26, 2010 27.38 27.91 27.32 27.71 16,621,014 +1.27(+4.81%)
Mar 25, 2010 28.44 28.75 26.44 26.44 47,730,960 +0.00(+0.00%)
Mar 24, 2010 26.61 26.70 26.39 26.44 11,721,941 -0.21(-0.79%)
Mar 23, 2010 26.60 26.71 26.20 26.65 12,083,315 +0.20(+0.75%)
Mar 22, 2010 26.06 26.51 26.02 26.45 12,823,486 +0.13(+0.51%)
Mar 19, 2010 26.83 26.83 26.19 26.31 22,077,272 +0.35(+1.34%)
Mar 18, 2010 25.73 26.27 25.68 25.97 10,306,729 +0.22(+0.85%)
Mar 17, 2010 25.42 25.77 25.42 25.75 8,597,174 +0.34(+1.34%)
Mar 16, 2010 25.41 25.49 25.12 25.41 7,543,017 -0.01(-0.05%)
Mar 15, 2010 25.25 25.43 25.25 25.42 9,586,924 -0.33(-1.30%)
Mar 12, 2010 25.63 25.92 25.52 25.76 11,708,299 +0.42(+1.65%)
Mar 11, 2010 24.98 25.41 24.90 25.34 9,341,468 +0.33(+1.31%)
Mar 10, 2010 25.04 25.18 24.88 25.01 6,658,716 +0.03(+0.13%)
Mar 09, 2010 25.15 25.34 24.77 24.98 8,789,267 -0.28(-1.12%)
Mar 08, 2010 24.86 25.40 24.82 25.26 10,640,797 +0.46(+1.84%)
Mar 05, 2010 24.22 25.04 24.01 24.81 18,268,612 +0.96(+4.01%)
Mar 04, 2010 23.46 23.98 23.56 23.85 14,931,421 +0.39(+1.64%)
Mar 03, 2010 23.39 23.73 23.29 23.46 7,989,041 +0.06(+0.27%)
Mar 02, 2010 23.68 23.73 23.35 23.40 9,869,764 -0.22(-0.95%)
Mar 01, 2010 23.48 23.74 23.38 23.62 8,196,782 +0.19(+0.82%)
Feb 26, 2010 23.73 23.81 23.39 23.43 7,964,711 -0.24(-1.00%)
Feb 25, 2010 23.44 23.75 23.23 23.67 9,543,213 -0.05(-0.22%)
Feb 24, 2010 23.44 23.73 23.35 23.72 9,161,834 +0.35(+1.51%)
Feb 23, 2010 23.43 23.58 23.13 23.37 9,580,609 -0.11(-0.46%)
Feb 22, 2010 23.42 23.60 23.29 23.48 8,699,482 +0.15(+0.63%)
Feb 19, 2010 23.11 23.43 23.11 23.33 6,961,841 +0.12(+0.53%)
Feb 18, 2010 23.12 23.27 23.07 23.21 7,330,671 -0.08(-0.36%)
Feb 17, 2010 23.41 23.64 23.12 23.29 9,026,091 -0.10(-0.41%)
Feb 16, 2010 23.05 23.40 22.97 23.39 7,200,757 +0.43(+1.87%)
Feb 12, 2010 22.75 22.96 22.96 22.96 8,093,694 +0.07(+0.31%)
Feb 11, 2010 22.81 22.95 22.57 22.89 8,391,315 +0.16(+0.71%)
Feb 10, 2010 23.05 23.12 22.69 22.73 10,032,877 -0.37(-1.61%)
Feb 09, 2010 22.93 23.32 22.92 23.10 8,651,846 +0.33(+1.44%)
Feb 08, 2010 22.99 23.27 22.77 22.77 7,168,992 -0.22(-0.98%)
Feb 05, 2010 22.89 23.01 22.57 22.99 11,368,133 +0.15(+0.65%)
Feb 04, 2010 23.61 23.62 22.82 22.85 9,948,814 -0.92(-3.89%)
Feb 03, 2010 23.84 24.05 23.69 23.77 6,920,397 -0.16(-0.67%)
Feb 02, 2010 23.62 24.04 23.59 23.93 8,378,599 +0.39(+1.68%)
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.