Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.64 23.89 23.53 23.53 10,309,420 -0.05(-0.20%)
Apr 29, 2010 23.53 23.79 23.44 23.58 9,296,890 +0.19(+0.81%)
Apr 28, 2010 23.57 23.57 23.26 23.39 10,354,968 -0.07(-0.32%)
Apr 27, 2010 23.75 23.82 23.43 23.47 2,211 -0.30(-1.27%)
Apr 26, 2010 23.88 24.02 23.72 23.77 9,538,695 -0.09(-0.39%)
Apr 23, 2010 23.84 23.88 23.45 23.86 15,452,891 +0.05(+0.23%)
Apr 22, 2010 24.08 24.12 23.69 23.81 15,442,405 -0.42(-1.75%)
Apr 21, 2010 24.23 24.60 24.09 24.23 66,163 -0.35(-1.42%)
Apr 20, 2010 24.58 24.66 24.54 24.58 11,575,082 -0.03(-0.14%)
Apr 19, 2010 24.19 24.64 24.06 24.62 17,237,812 +0.03(+0.11%)
Apr 16, 2010 24.58 24.79 24.56 24.59 11,874,320 -0.12(-0.49%)
Apr 15, 2010 24.64 24.75 24.56 24.71 8,365,455 +0.09(+0.36%)
Apr 14, 2010 24.71 24.78 24.53 24.62 11,412,791 -0.22(-0.89%)
Apr 13, 2010 24.61 24.87 24.56 24.84 8,602,342 +0.24(+0.96%)
Apr 12, 2010 24.79 24.78 24.59 24.61 7,811,001 -0.18(-0.73%)
Apr 09, 2010 24.69 24.84 24.59 24.79 6,816,551 +0.22(+0.88%)
Apr 08, 2010 24.57 24.64 24.53 24.58 9,071,991 +0.00(+0.00%)
Apr 07, 2010 24.57 24.68 24.53 24.58 14,197,612 +0.01(+0.03%)
Apr 06, 2010 24.49 24.62 24.27 24.57 10,451,790 +0.01(+0.05%)
Apr 05, 2010 24.46 24.88 24.36 24.56 12,179,888 +0.23(+0.94%)
Apr 01, 2010 24.53 24.33 24.33 24.33 9,284,807 -0.05(-0.19%)
Mar 31, 2010 24.14 24.56 24.09 24.37 13,911,841 +0.20(+0.84%)
Mar 30, 2010 23.90 24.19 23.88 24.17 10,647,374 +0.30(+1.27%)
Mar 29, 2010 23.89 24.04 23.78 23.87 10,335,048 +0.03(+0.14%)
Mar 26, 2010 24.25 24.25 23.82 23.84 12,184,136 -0.38(-1.56%)
Mar 25, 2010 24.62 24.62 24.20 24.21 8,697,878 -0.19(-0.77%)
Mar 24, 2010 24.68 24.70 24.35 24.40 8,099,710 -0.24(-0.98%)
Mar 23, 2010 24.66 24.76 24.54 24.64 9,681,598 +0.05(+0.22%)
Mar 22, 2010 24.34 24.78 24.31 24.59 9,943,733 +0.25(+1.02%)
Mar 19, 2010 24.55 24.62 24.23 24.34 14,327,032 -0.13(-0.52%)
Mar 18, 2010 24.28 24.48 24.24 24.47 8,517,367 +0.09(+0.39%)
Mar 17, 2010 24.37 24.45 24.29 24.37 9,146,982 +0.03(+0.11%)
Mar 16, 2010 24.29 24.37 24.15 24.35 9,860,972 +0.11(+0.47%)
Mar 15, 2010 24.13 24.25 24.13 24.23 9,578,894 +0.05(+0.22%)
Mar 12, 2010 24.22 24.23 23.88 24.18 10,767,083 +0.07(+0.31%)
Mar 11, 2010 23.77 24.11 23.71 24.10 9,922,291 +0.32(+1.36%)
Mar 10, 2010 23.71 23.86 23.61 23.78 7,524,810 +0.19(+0.80%)
Mar 09, 2010 23.55 23.67 23.40 23.59 7,141,424 +0.09(+0.37%)
Mar 08, 2010 23.63 23.63 23.43 23.51 8,430,131 -0.11(-0.46%)
Mar 05, 2010 23.32 23.61 23.30 23.61 8,909,272 +0.37(+1.59%)
Mar 04, 2010 23.10 23.26 23.09 23.24 8,641,580 +0.15(+0.64%)
Mar 03, 2010 23.30 23.37 23.03 23.10 7,901,975 -0.15(-0.67%)
Mar 02, 2010 23.11 23.39 23.10 23.25 9,386,213 +0.15(+0.67%)
Mar 01, 2010 23.22 23.25 23.07 23.10 8,492,030 -0.01(-0.06%)
Feb 26, 2010 23.10 23.23 23.01 23.11 7,207,298 +0.07(+0.29%)
Feb 25, 2010 22.77 23.10 22.69 23.04 9,081,947 +0.11(+0.50%)
Feb 24, 2010 22.95 23.09 22.85 22.93 6,577,364 +0.07(+0.33%)
Feb 23, 2010 23.12 23.20 22.78 22.85 8,244,277 -0.34(-1.48%)
Feb 22, 2010 23.15 23.32 22.93 23.20 8,700,634 +0.15(+0.67%)
Feb 19, 2010 23.01 23.20 22.79 23.04 8,137,927 -0.11(-0.48%)
Feb 18, 2010 23.14 23.28 23.05 23.15 6,179,173 +0.01(+0.04%)
Feb 17, 2010 23.12 23.30 23.03 23.14 8,482,674 +0.21(+0.91%)
Feb 16, 2010 23.05 23.05 22.85 22.93 10,819,446 +0.09(+0.38%)
Feb 12, 2010 22.85 22.85 22.85 22.85 12,937,892 -0.15(-0.64%)
Feb 11, 2010 22.99 23.17 22.76 22.99 9,439,191 +0.00(+0.00%)
Feb 10, 2010 23.38 23.38 22.87 22.99 14,006,977 -0.36(-1.56%)
Feb 09, 2010 23.19 23.54 23.13 23.36 15,464,142 +0.54(+2.38%)
Feb 08, 2010 22.89 23.31 22.71 22.81 12,509,595 -0.09(-0.41%)
Feb 05, 2010 22.99 23.11 22.50 22.91 13,108,496 -0.10(-0.43%)
Feb 04, 2010 23.29 23.37 22.97 23.01 13,433,573 -0.37(-1.59%)
Feb 03, 2010 23.52 23.52 23.27 23.38 8,278,590 -0.26(-1.10%)
Feb 02, 2010 23.23 23.72 23.16 23.64 9,906,215 +0.50(+2.17%)
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.