Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.07 34.18 33.36 33.36 7,779,832 -0.66(-1.94%)
Apr 29, 2010 33.37 34.12 33.27 34.02 8,122,886 +0.96(+2.89%)
Apr 28, 2010 33.22 33.30 32.69 33.07 7,028,424 +0.08(+0.23%)
Apr 27, 2010 33.90 33.90 32.91 32.99 10,069,159 -0.93(-2.76%)
Apr 26, 2010 33.61 34.04 33.58 33.93 8,128,993 +0.39(+1.15%)
Apr 23, 2010 33.54 33.58 32.82 33.54 10,934,686 +0.20(+0.59%)
Apr 22, 2010 32.55 33.36 32.24 33.34 10,189,505 +0.53(+1.61%)
Apr 21, 2010 32.81 32.84 32.43 32.81 47,193 +0.22(+0.67%)
Apr 20, 2010 32.37 32.63 32.13 32.60 6,612,201 +0.44(+1.38%)
Apr 19, 2010 31.94 32.23 31.75 32.15 6,929,091 -0.05(-0.15%)
Apr 16, 2010 32.64 32.69 31.85 32.20 11,189,936 -0.46(-1.40%)
Apr 15, 2010 32.54 32.70 32.40 32.66 4,754,674 +0.10(+0.30%)
Apr 14, 2010 32.19 32.59 32.17 32.56 6,511,798 +0.47(+1.47%)
Apr 13, 2010 32.31 32.38 31.99 32.09 5,305,660 -0.23(-0.72%)
Apr 12, 2010 32.23 32.45 32.18 32.32 4,603,857 +0.15(+0.48%)
Apr 09, 2010 32.10 32.32 31.89 32.17 5,363,111 +0.20(+0.62%)
Apr 08, 2010 31.77 32.06 31.63 31.97 5,986,233 +0.17(+0.53%)
Apr 07, 2010 31.98 32.16 31.68 31.80 7,105,064 -0.15(-0.46%)
Apr 06, 2010 31.94 32.15 31.87 31.95 5,641,992 -0.01(-0.02%)
Apr 05, 2010 31.82 32.08 31.68 31.96 5,981,895 +0.31(+0.98%)
Apr 01, 2010 31.99 31.65 31.65 31.65 9,541,792 -0.17(-0.53%)
Mar 31, 2010 32.07 32.18 31.70 31.82 12,691,304 +0.23(+0.73%)
Mar 30, 2010 31.63 31.82 31.31 31.58 6,939,189 +0.05(+0.16%)
Mar 29, 2010 31.56 31.72 31.45 31.54 6,146,236 +0.19(+0.61%)
Mar 26, 2010 31.23 31.62 31.17 31.35 6,339,434 +0.18(+0.59%)
Mar 25, 2010 31.45 31.82 31.14 31.16 8,573,762 -0.10(-0.31%)
Mar 24, 2010 31.09 31.66 30.96 31.26 11,163,230 +0.20(+0.66%)
Mar 23, 2010 30.69 31.16 30.64 31.06 7,881,131 +0.44(+1.45%)
Mar 22, 2010 30.60 30.92 30.51 30.61 6,790,419 -0.18(-0.59%)
Mar 19, 2010 30.92 31.13 30.64 30.80 13,791,519 +0.27(+0.90%)
Mar 18, 2010 30.17 30.59 30.07 30.52 7,059,966 +0.37(+1.21%)
Mar 17, 2010 30.38 30.48 29.97 30.16 7,287,197 -0.08(-0.28%)
Mar 16, 2010 30.32 30.35 29.98 30.24 9,105,536 +0.04(+0.14%)
Mar 15, 2010 30.00 30.20 29.94 30.20 6,977,821 +0.03(+0.09%)
Mar 12, 2010 30.08 30.31 29.84 30.17 7,903,120 +0.22(+0.73%)
Mar 11, 2010 29.68 29.95 29.49 29.95 5,022,152 +0.20(+0.66%)
Mar 10, 2010 29.64 29.87 29.59 29.76 6,825,685 +0.05(+0.17%)
Mar 09, 2010 29.15 29.87 29.10 29.71 7,884,119 +0.55(+1.88%)
Mar 08, 2010 29.45 29.51 29.13 29.16 5,000,922 -0.30(-1.00%)
Mar 05, 2010 29.05 29.46 28.98 29.46 7,826,711 +0.51(+1.77%)
Mar 04, 2010 28.76 28.97 28.64 28.94 5,263,429 +0.18(+0.64%)
Mar 03, 2010 28.60 28.94 28.60 28.76 7,891,026 +0.17(+0.59%)
Mar 02, 2010 28.61 28.81 28.49 28.59 5,761,524 +0.08(+0.27%)
Mar 01, 2010 28.29 28.70 28.29 28.51 6,468,537 +0.29(+1.02%)
Feb 26, 2010 28.24 28.42 28.05 28.23 6,348,960 -0.02(-0.07%)
Feb 25, 2010 28.11 28.27 27.75 28.25 8,030,927 -0.27(-0.96%)
Feb 24, 2010 28.19 28.71 28.15 28.52 6,861,853 +0.46(+1.63%)
Feb 23, 2010 28.22 28.44 27.97 28.06 7,401,730 -0.15(-0.55%)
Feb 22, 2010 28.41 28.46 28.11 28.22 5,788,701 -0.05(-0.17%)
Feb 19, 2010 27.96 28.44 27.79 28.27 8,270,927 +0.26(+0.93%)
Feb 18, 2010 27.46 28.08 27.40 28.01 7,557,306 +0.53(+1.94%)
Feb 17, 2010 27.35 27.56 27.23 27.47 6,712,974 +0.33(+1.22%)
Feb 16, 2010 26.59 27.18 26.56 27.14 8,563,592 +0.74(+2.80%)
Feb 12, 2010 26.36 26.40 26.40 26.40 8,177,250 -0.26(-0.97%)
Feb 11, 2010 26.23 26.74 26.00 26.66 6,344,393 +0.36(+1.35%)
Feb 10, 2010 26.30 26.50 26.08 26.30 5,732,945 -0.07(-0.26%)
Feb 09, 2010 26.06 26.67 25.98 26.37 9,852,625 +0.66(+2.58%)
Feb 08, 2010 26.18 26.18 25.66 25.71 8,945,270 -0.42(-1.60%)
Feb 05, 2010 26.31 26.44 25.58 26.13 12,216,943 -0.18(-0.69%)
Feb 04, 2010 27.31 27.31 26.28 26.31 13,865,144 -1.03(-3.77%)
Feb 03, 2010 27.45 27.57 27.15 27.34 6,256,440 -0.22(-0.78%)
Feb 02, 2010 27.50 27.62 27.24 27.56 10,104,592 +0.24(+0.89%)
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.