Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.73 36.85 35.97 35.97 7,216,063 -0.71(-1.94%)
Apr 29, 2010 35.98 36.79 35.87 36.68 7,534,258 +1.03(+2.89%)
Apr 28, 2010 35.81 35.90 35.24 35.65 6,519,107 +0.08(+0.23%)
Apr 27, 2010 36.55 36.55 35.48 35.57 9,339,493 -1.01(-2.76%)
Apr 26, 2010 36.23 36.70 36.20 36.58 7,539,922 +0.42(+1.15%)
Apr 23, 2010 36.16 36.20 35.39 36.16 10,142,299 +0.21(+0.59%)
Apr 22, 2010 35.10 35.96 34.76 35.95 9,451,118 +0.57(+1.61%)
Apr 21, 2010 35.38 35.41 34.96 35.38 43,773 +0.23(+0.67%)
Apr 20, 2010 34.90 35.18 34.64 35.14 6,133,045 +0.48(+1.38%)
Apr 19, 2010 34.44 34.75 34.23 34.67 6,426,971 -0.05(-0.15%)
Apr 16, 2010 35.19 35.24 34.34 34.72 10,379,053 -0.49(-1.40%)
Apr 15, 2010 35.08 35.26 34.93 35.21 4,410,125 +0.11(+0.30%)
Apr 14, 2010 34.70 35.14 34.68 35.11 6,039,918 +0.51(+1.47%)
Apr 13, 2010 34.83 34.91 34.49 34.60 4,921,183 -0.25(-0.72%)
Apr 12, 2010 34.75 34.98 34.70 34.85 4,270,236 +0.17(+0.48%)
Apr 09, 2010 34.61 34.84 34.38 34.68 4,974,471 +0.21(+0.62%)
Apr 08, 2010 34.26 34.56 34.11 34.47 5,552,438 +0.18(+0.53%)
Apr 07, 2010 34.48 34.67 34.16 34.29 6,590,192 -0.16(-0.46%)
Apr 06, 2010 34.44 34.67 34.36 34.45 5,233,142 -0.01(-0.02%)
Apr 05, 2010 34.31 34.58 34.16 34.45 5,548,414 +0.33(+0.98%)
Apr 01, 2010 34.48 34.12 34.12 34.12 8,850,342 -0.18(-0.53%)
Mar 31, 2010 34.58 34.69 34.17 34.30 11,771,623 +0.25(+0.73%)
Mar 30, 2010 34.11 34.31 33.76 34.05 6,436,337 +0.05(+0.16%)
Mar 29, 2010 34.03 34.20 33.91 34.00 5,700,846 +0.20(+0.61%)
Mar 26, 2010 33.67 34.09 33.61 33.79 5,880,044 +0.20(+0.59%)
Mar 25, 2010 33.91 34.31 33.57 33.60 7,952,460 -0.11(-0.31%)
Mar 24, 2010 33.51 34.14 33.38 33.70 10,354,282 +0.22(+0.66%)
Mar 23, 2010 33.09 33.59 33.03 33.48 7,310,022 +0.48(+1.45%)
Mar 22, 2010 32.99 33.33 32.89 33.01 6,298,348 -0.20(-0.59%)
Mar 19, 2010 33.33 33.56 33.04 33.20 12,792,111 +0.30(+0.90%)
Mar 18, 2010 32.52 32.98 32.42 32.91 6,548,362 +0.39(+1.21%)
Mar 17, 2010 32.75 32.86 32.31 32.51 6,759,128 -0.09(-0.28%)
Mar 16, 2010 32.69 32.72 32.32 32.61 8,445,700 +0.05(+0.14%)
Mar 15, 2010 32.34 32.56 32.28 32.56 6,472,171 +0.03(+0.09%)
Mar 12, 2010 32.43 32.68 32.17 32.53 7,330,417 +0.23(+0.73%)
Mar 11, 2010 32.00 32.29 31.79 32.29 4,658,220 +0.21(+0.66%)
Mar 10, 2010 31.95 32.20 31.90 32.08 6,331,059 +0.05(+0.17%)
Mar 09, 2010 31.43 32.20 31.38 32.03 7,312,793 +0.59(+1.88%)
Mar 08, 2010 31.75 31.82 31.41 31.44 4,638,528 -0.32(-1.00%)
Mar 05, 2010 31.32 31.76 31.24 31.76 7,259,545 +0.55(+1.77%)
Mar 04, 2010 31.01 31.23 30.88 31.20 4,882,012 +0.20(+0.64%)
Mar 03, 2010 30.84 31.20 30.84 31.01 7,319,199 +0.18(+0.59%)
Mar 02, 2010 30.85 31.06 30.71 30.82 5,344,013 +0.08(+0.27%)
Mar 01, 2010 30.50 30.95 30.50 30.74 5,999,792 +0.31(+1.02%)
Feb 26, 2010 30.45 30.64 30.24 30.43 5,888,880 -0.02(-0.07%)
Feb 25, 2010 30.31 30.48 29.92 30.45 7,448,963 -0.30(-0.96%)
Feb 24, 2010 30.39 30.95 30.35 30.75 6,364,606 +0.49(+1.63%)
Feb 23, 2010 30.42 30.67 30.15 30.26 6,865,360 -0.17(-0.55%)
Feb 22, 2010 30.63 30.69 30.31 30.42 5,369,221 -0.05(-0.17%)
Feb 19, 2010 30.14 30.67 29.96 30.48 7,671,571 +0.28(+0.93%)
Feb 18, 2010 29.60 30.27 29.54 30.20 7,009,663 +0.58(+1.94%)
Feb 17, 2010 29.48 29.72 29.35 29.62 6,226,516 +0.36(+1.22%)
Feb 16, 2010 28.67 29.30 28.63 29.26 7,943,029 +0.80(+2.80%)
Feb 12, 2010 28.42 28.46 28.46 28.46 7,584,684 -0.28(-0.97%)
Feb 11, 2010 28.28 28.83 28.04 28.74 5,884,645 +0.38(+1.35%)
Feb 10, 2010 28.36 28.57 28.12 28.36 5,317,506 -0.08(-0.26%)
Feb 09, 2010 28.10 28.75 28.01 28.43 9,138,652 +0.71(+2.58%)
Feb 08, 2010 28.22 28.22 27.67 27.72 8,297,050 -0.45(-1.60%)
Feb 05, 2010 28.37 28.50 27.58 28.17 11,331,640 -0.20(-0.69%)
Feb 04, 2010 29.44 29.44 28.33 28.37 12,860,404 -1.11(-3.77%)
Feb 03, 2010 29.59 29.73 29.27 29.48 5,803,066 -0.23(-0.78%)
Feb 02, 2010 29.65 29.77 29.37 29.71 9,372,360 +0.26(+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.