Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.62 29.81 28.59 28.60 1,370,770 -0.99(-3.34%)
Apr 29, 2010 29.50 29.73 29.15 29.59 1,281,061 +0.30(+1.03%)
Apr 28, 2010 29.43 30.20 29.04 29.29 2,094,427 -0.05(-0.17%)
Apr 27, 2010 32.16 32.16 29.17 29.34 4,747,168 -3.14(-9.68%)
Apr 26, 2010 31.75 32.91 31.64 32.48 1,832,200 +0.73(+2.29%)
Apr 23, 2010 31.42 31.93 31.10 31.75 1,437,371 +0.33(+1.04%)
Apr 22, 2010 30.68 31.61 30.38 31.43 1,698,784 +0.41(+1.32%)
Apr 21, 2010 31.71 31.92 30.78 31.02 11,969 -0.75(-2.37%)
Apr 20, 2010 31.28 32.07 31.28 31.77 4,802 +0.61(+1.97%)
Apr 19, 2010 31.09 31.71 30.77 31.16 1,409,287 -0.14(-0.44%)
Apr 16, 2010 31.41 31.85 30.75 31.30 2,428,690 -0.01(-0.03%)
Apr 15, 2010 32.02 32.14 31.25 31.30 2,096,295 -0.71(-2.22%)
Apr 14, 2010 32.47 32.59 31.09 32.02 2,039,731 -0.33(-1.03%)
Apr 13, 2010 31.75 32.36 31.64 32.35 1,387,998 +0.51(+1.59%)
Apr 12, 2010 31.66 31.90 31.41 31.84 1,687,896 +0.29(+0.93%)
Apr 09, 2010 30.92 31.62 30.86 31.55 1,307,083 +0.78(+2.52%)
Apr 08, 2010 30.52 31.09 30.28 30.77 2,264,818 +0.14(+0.45%)
Apr 07, 2010 30.54 30.90 30.31 30.64 1,648,587 +0.11(+0.35%)
Apr 06, 2010 30.48 30.65 30.31 30.53 1,821,322 +0.29(+0.95%)
Apr 05, 2010 29.78 30.44 29.77 30.24 857,058 +0.67(+2.26%)
Apr 01, 2010 29.48 29.57 29.57 29.57 646,365 +0.28(+0.95%)
Mar 31, 2010 29.92 30.10 29.27 29.30 1,020,787 -0.64(-2.13%)
Mar 30, 2010 29.79 30.30 29.79 29.93 2,332,348 +0.35(+1.19%)
Mar 29, 2010 29.43 29.76 29.34 29.58 745,615 +0.22(+0.75%)
Mar 26, 2010 29.50 29.88 29.15 29.36 663,772 +0.02(+0.08%)
Mar 25, 2010 29.59 30.05 29.30 29.34 1,364,502 +0.12(+0.42%)
Mar 24, 2010 29.12 29.48 28.88 29.21 958,713 -0.04(-0.14%)
Mar 23, 2010 28.50 29.52 28.43 29.25 1,384,613 +0.83(+2.93%)
Mar 22, 2010 28.01 28.61 27.73 28.42 847,745 +0.20(+0.72%)
Mar 19, 2010 28.68 28.76 28.05 28.22 1,180,184 -0.29(-1.03%)
Mar 18, 2010 28.56 28.90 28.18 28.51 933,427 -0.42(-1.44%)
Mar 17, 2010 28.66 29.23 28.59 28.93 810,467 +0.42(+1.49%)
Mar 16, 2010 28.47 28.59 28.10 28.50 710,608 +0.25(+0.90%)
Mar 15, 2010 28.19 28.29 27.96 28.25 789,673 -0.11(-0.40%)
Mar 12, 2010 28.12 28.63 27.96 28.36 1,416,801 +0.43(+1.55%)
Mar 11, 2010 28.93 28.93 27.65 27.93 1,598,608 -1.11(-3.82%)
Mar 10, 2010 29.17 29.34 28.67 29.04 1,410,798 -0.01(-0.03%)
Mar 09, 2010 28.62 29.15 28.48 29.05 857,222 +0.33(+1.14%)
Mar 08, 2010 28.72 28.88 28.36 28.72 648,002 -0.08(-0.28%)
Mar 05, 2010 28.81 29.15 28.65 28.81 983,351 +0.29(+1.00%)
Mar 04, 2010 29.12 29.25 28.34 28.52 963,507 -0.41(-1.41%)
Mar 03, 2010 28.52 29.25 28.44 28.93 949,170 +0.57(+2.02%)
Mar 02, 2010 28.59 28.76 28.21 28.36 521,769 -0.05(-0.17%)
Mar 01, 2010 28.01 28.59 28.01 28.41 772,826 +0.43(+1.55%)
Feb 26, 2010 27.53 28.02 27.19 27.97 866,928 +0.51(+1.87%)
Feb 25, 2010 26.80 27.70 26.67 27.46 1,077,148 +0.16(+0.60%)
Feb 24, 2010 27.52 27.94 27.18 27.29 1,041,848 -0.24(-0.86%)
Feb 23, 2010 28.18 28.50 27.47 27.53 1,435,529 -0.82(-2.88%)
Feb 22, 2010 28.54 28.57 28.16 28.35 511,760 -0.03(-0.12%)
Feb 19, 2010 28.13 28.52 27.94 28.38 665,148 +0.13(+0.46%)
Feb 18, 2010 28.58 28.82 28.18 28.25 865,540 -0.20(-0.72%)
Feb 17, 2010 29.16 29.21 28.33 28.45 1,013,267 +0.29(+1.01%)
Feb 16, 2010 28.18 28.38 27.72 28.17 1,560,266 +0.57(+2.07%)
Feb 12, 2010 27.01 27.60 27.60 27.60 1,080,662 +0.27(+0.99%)
Feb 11, 2010 25.93 27.47 25.76 27.33 2,111,324 +1.42(+5.49%)
Feb 10, 2010 25.88 26.18 25.36 25.91 1,555,423 -0.07(-0.28%)
Feb 09, 2010 26.13 26.62 25.38 25.98 2,568,791 +1.12(+4.50%)
Feb 08, 2010 24.85 25.23 24.41 24.86 867,990 +0.00(+0.00%)
Feb 05, 2010 24.64 24.94 24.17 24.86 1,184,548 +0.18(+0.73%)
Feb 04, 2010 25.74 25.78 24.59 24.68 1,197,662 -1.27(-4.91%)
Feb 03, 2010 25.97 26.37 25.82 25.96 408,296 -0.14(-0.53%)
Feb 02, 2010 26.14 26.35 25.77 26.09 1,439,668 +0.02(+0.06%)
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.