Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.72 30.93 29.32 29.34 11,763,704 -1.39(-4.53%)
Apr 29, 2010 30.23 30.75 30.17 30.73 7,121,101 +0.76(+2.54%)
Apr 28, 2010 30.14 30.32 29.65 29.97 8,820,184 +0.01(+0.02%)
Apr 27, 2010 30.96 31.02 29.92 29.96 310 -1.17(-3.77%)
Apr 26, 2010 30.96 31.47 30.92 31.13 10,272,124 -0.17(-0.56%)
Apr 23, 2010 30.60 31.42 30.52 31.31 19,259,282 +0.90(+2.95%)
Apr 22, 2010 29.38 30.50 29.35 30.41 11,874,496 +0.65(+2.19%)
Apr 21, 2010 29.76 29.86 29.19 29.76 23,384 +0.63(+2.17%)
Apr 20, 2010 29.07 29.38 28.94 29.13 3,491 +0.20(+0.69%)
Apr 19, 2010 28.84 29.26 28.41 28.93 11,189,132 -0.32(-1.10%)
Apr 16, 2010 29.43 29.64 29.18 29.25 11,649,671 -0.32(-1.09%)
Apr 15, 2010 29.16 29.84 29.16 29.57 8,767,502 +0.21(+0.70%)
Apr 14, 2010 28.94 29.43 28.86 29.37 10,283,825 +0.57(+1.97%)
Apr 13, 2010 28.95 28.99 28.61 28.80 9,070,700 -0.26(-0.89%)
Apr 12, 2010 28.91 29.33 28.76 29.06 9,435,674 +0.22(+0.76%)
Apr 09, 2010 28.74 28.85 28.40 28.84 10,161,339 +0.15(+0.52%)
Apr 08, 2010 28.23 28.83 28.08 28.69 15,186,228 +0.30(+1.04%)
Apr 07, 2010 28.32 28.72 28.19 28.40 13,718,728 +0.06(+0.20%)
Apr 06, 2010 27.97 28.46 27.88 28.34 11,806,165 +0.69(+2.51%)
Apr 05, 2010 27.59 27.92 27.40 27.65 7,876,591 +0.30(+1.08%)
Apr 01, 2010 27.60 27.35 27.35 27.35 11,382,620 +0.02(+0.07%)
Mar 31, 2010 27.22 27.38 27.22 27.33 8,684,480 -0.05(-0.19%)
Mar 30, 2010 27.68 27.77 27.25 27.38 10,880,604 -0.24(-0.88%)
Mar 29, 2010 27.90 27.90 27.25 27.63 10,699,970 -0.10(-0.37%)
Mar 26, 2010 27.40 27.93 27.34 27.73 16,607,485 +1.27(+4.81%)
Mar 25, 2010 28.46 28.78 26.46 26.46 47,692,108 +0.00(+0.00%)
Mar 24, 2010 26.63 26.72 26.41 26.46 11,712,399 -0.21(-0.79%)
Mar 23, 2010 26.62 26.73 26.22 26.67 12,073,480 +0.20(+0.75%)
Mar 22, 2010 26.08 26.53 26.05 26.47 12,813,047 +0.13(+0.51%)
Mar 19, 2010 26.85 26.86 26.21 26.34 22,059,300 +0.35(+1.33%)
Mar 18, 2010 25.75 26.29 25.71 25.99 10,298,340 +0.22(+0.85%)
Mar 17, 2010 25.44 25.80 25.44 25.77 8,590,176 +0.34(+1.34%)
Mar 16, 2010 25.43 25.51 25.14 25.43 7,536,877 -0.01(-0.05%)
Mar 15, 2010 25.28 25.45 25.28 25.44 9,579,120 -0.33(-1.30%)
Mar 12, 2010 25.65 25.94 25.54 25.78 11,698,769 +0.42(+1.65%)
Mar 11, 2010 25.00 25.43 24.92 25.36 9,333,864 +0.33(+1.31%)
Mar 10, 2010 25.06 25.20 24.90 25.03 6,653,296 +0.03(+0.13%)
Mar 09, 2010 25.17 25.36 24.79 25.00 8,782,112 -0.28(-1.12%)
Mar 08, 2010 24.88 25.42 24.84 25.28 10,632,136 +0.46(+1.84%)
Mar 05, 2010 24.24 25.06 24.03 24.83 18,253,740 +0.96(+4.01%)
Mar 04, 2010 23.48 24.00 23.58 23.87 14,919,267 +0.39(+1.64%)
Mar 03, 2010 23.41 23.75 23.31 23.48 7,982,538 +0.06(+0.27%)
Mar 02, 2010 23.69 23.75 23.37 23.42 9,861,730 -0.22(-0.95%)
Mar 01, 2010 23.50 23.76 23.40 23.64 8,190,110 +0.19(+0.82%)
Feb 26, 2010 23.75 23.83 23.41 23.45 7,958,227 -0.24(-1.00%)
Feb 25, 2010 23.46 23.77 23.24 23.69 9,535,445 -0.05(-0.22%)
Feb 24, 2010 23.46 23.75 23.37 23.74 9,154,376 +0.35(+1.51%)
Feb 23, 2010 23.45 23.60 23.15 23.39 9,572,810 -0.11(-0.46%)
Feb 22, 2010 23.44 23.62 23.31 23.50 8,692,401 +0.15(+0.63%)
Feb 19, 2010 23.13 23.44 23.13 23.35 6,956,174 +0.12(+0.53%)
Feb 18, 2010 23.14 23.29 23.09 23.23 7,324,704 -0.08(-0.36%)
Feb 17, 2010 23.42 23.66 23.14 23.31 9,018,744 -0.10(-0.41%)
Feb 16, 2010 23.07 23.42 22.99 23.41 7,194,896 +0.43(+1.87%)
Feb 12, 2010 22.77 22.98 22.98 22.98 8,087,106 +0.07(+0.31%)
Feb 11, 2010 22.83 22.97 22.59 22.90 8,384,484 +0.16(+0.71%)
Feb 10, 2010 23.07 23.14 22.71 22.74 10,024,711 -0.37(-1.61%)
Feb 09, 2010 22.95 23.34 22.94 23.12 8,644,804 +0.33(+1.44%)
Feb 08, 2010 23.01 23.29 22.79 22.79 7,163,156 -0.22(-0.98%)
Feb 05, 2010 22.90 23.03 22.59 23.01 11,358,880 +0.15(+0.65%)
Feb 04, 2010 23.63 23.64 22.84 22.87 9,940,716 -0.93(-3.89%)
Feb 03, 2010 23.86 24.07 23.71 23.79 6,914,764 -0.16(-0.67%)
Feb 02, 2010 23.64 24.06 23.61 23.95 8,371,778 +0.40(+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.