Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.38 34.56 34.12 34.20 1,831,617 -0.15(-0.44%)
Apr 29, 2010 34.22 34.41 33.89 34.36 2,040,659 +0.25(+0.73%)
Apr 28, 2010 34.29 34.39 34.02 34.11 2,216,098 -0.15(-0.43%)
Apr 27, 2010 34.76 34.76 34.19 34.25 2,999,221 -0.55(-1.59%)
Apr 26, 2010 34.09 35.08 34.06 34.81 4,495,436 -0.64(-1.81%)
Apr 23, 2010 35.08 35.47 34.53 35.45 3,690,983 +0.47(+1.33%)
Apr 22, 2010 33.34 35.09 33.19 34.98 9,359,256 +2.36(+7.23%)
Apr 21, 2010 32.62 32.91 32.43 32.62 9,920 -0.05(-0.16%)
Apr 20, 2010 32.35 32.67 32.20 32.67 2,054,727 +0.44(+1.35%)
Apr 19, 2010 31.93 32.25 31.78 32.24 1,862,462 +0.32(+1.00%)
Apr 16, 2010 32.07 32.22 31.71 31.92 2,195,795 -0.28(-0.88%)
Apr 15, 2010 32.02 32.29 31.70 32.20 1,538,766 +0.09(+0.27%)
Apr 14, 2010 31.93 32.12 31.66 32.11 1,431,469 +0.15(+0.48%)
Apr 13, 2010 32.15 32.17 31.87 31.96 1,538,845 -0.25(-0.77%)
Apr 12, 2010 32.04 32.35 32.04 32.21 1,963,150 +0.11(+0.34%)
Apr 09, 2010 31.59 32.10 31.48 32.10 1,686,758 +0.47(+1.47%)
Apr 08, 2010 31.49 31.71 31.33 31.63 1,457,114 +0.11(+0.35%)
Apr 07, 2010 31.53 31.58 31.29 31.53 1,453,351 -0.01(-0.05%)
Apr 06, 2010 31.34 31.54 31.24 31.54 1,097,140 +0.08(+0.25%)
Apr 05, 2010 31.41 31.60 31.31 31.46 1,142,498 +0.13(+0.42%)
Apr 01, 2010 31.29 31.33 31.33 31.33 1,060,942 +0.18(+0.58%)
Mar 31, 2010 31.23 31.34 31.13 31.15 1,149,705 -0.17(-0.56%)
Mar 30, 2010 31.17 31.41 31.13 31.32 1,049,846 +0.13(+0.42%)
Mar 29, 2010 31.00 31.26 30.83 31.19 1,380,231 +0.28(+0.89%)
Mar 26, 2010 31.05 31.23 30.82 30.91 1,334,064 -0.11(-0.35%)
Mar 25, 2010 31.21 31.21 30.90 31.02 2,233,240 -0.04(-0.12%)
Mar 24, 2010 31.31 31.31 30.94 31.06 1,846,554 -0.33(-1.07%)
Mar 23, 2010 31.27 31.42 31.05 31.39 1,741,037 +0.20(+0.63%)
Mar 22, 2010 30.72 31.23 30.68 31.20 1,921,423 +0.32(+1.04%)
Mar 19, 2010 31.32 31.39 30.81 30.88 2,943,922 -0.39(-1.26%)
Mar 18, 2010 31.46 31.50 31.12 31.27 2,459,531 -0.12(-0.39%)
Mar 17, 2010 31.71 31.71 31.31 31.39 2,620,100 -0.27(-0.85%)
Mar 16, 2010 31.23 31.69 31.05 31.66 3,373,690 +0.39(+1.26%)
Mar 15, 2010 31.15 31.27 31.12 31.27 3,468,415 +0.24(+0.77%)
Mar 12, 2010 30.38 31.04 30.30 31.03 4,628,406 +0.71(+2.33%)
Mar 11, 2010 30.08 30.32 30.03 30.32 1,923,174 +0.13(+0.43%)
Mar 10, 2010 30.27 30.30 30.02 30.19 2,079,395 -0.05(-0.17%)
Mar 09, 2010 29.84 30.35 29.79 30.24 2,308,746 +0.27(+0.90%)
Mar 08, 2010 30.05 30.19 29.72 29.98 2,369,746 -0.18(-0.60%)
Mar 05, 2010 30.04 30.16 29.81 30.16 2,194,501 +0.25(+0.85%)
Mar 04, 2010 29.66 30.00 29.66 29.90 2,582,582 +0.25(+0.83%)
Mar 03, 2010 29.30 29.69 29.14 29.66 3,266,730 +0.43(+1.47%)
Mar 02, 2010 29.11 29.34 29.04 29.23 1,629,669 +0.19(+0.65%)
Mar 01, 2010 29.04 29.26 28.95 29.04 2,115,246 +0.11(+0.38%)
Feb 26, 2010 28.89 29.10 28.86 28.93 1,970,699 +0.02(+0.08%)
Feb 25, 2010 28.67 28.92 28.56 28.91 3,207,739 +0.07(+0.23%)
Feb 24, 2010 28.62 28.88 28.56 28.84 2,017,239 +0.28(+0.97%)
Feb 23, 2010 28.66 28.86 28.44 28.56 1,538,162 -0.12(-0.41%)
Feb 22, 2010 28.85 28.94 28.54 28.68 6,427,613 -0.17(-0.58%)
Feb 19, 2010 28.07 28.88 27.79 28.85 4,939,760 +0.82(+2.94%)
Feb 18, 2010 27.37 28.03 27.29 28.02 1,996,729 +0.32(+1.15%)
Feb 17, 2010 27.65 27.77 27.58 27.71 1,843,890 +0.01(+0.03%)
Feb 16, 2010 27.14 27.70 27.09 27.70 2,387,089 +0.56(+2.07%)
Feb 12, 2010 26.88 27.14 27.14 27.14 2,575,023 +0.14(+0.53%)
Feb 11, 2010 26.87 27.03 26.59 26.99 1,858,849 +0.13(+0.48%)
Feb 10, 2010 26.75 26.91 26.52 26.86 1,706,047 +0.01(+0.05%)
Feb 09, 2010 26.88 26.97 26.74 26.85 2,347,148 +0.18(+0.68%)
Feb 08, 2010 27.04 27.04 26.63 26.67 2,040,024 -0.29(-1.07%)
Feb 05, 2010 26.58 27.06 26.54 26.96 3,222,313 +0.32(+1.22%)
Feb 04, 2010 26.71 26.82 26.52 26.63 3,369,719 -0.18(-0.67%)
Feb 03, 2010 26.87 27.11 26.67 26.81 1,962,248 -0.04(-0.13%)
Feb 02, 2010 27.32 27.40 26.67 26.85 3,747,315 +0.45(+1.70%)
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.