Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.99 32.04 30.76 30.83 12,992,730 -0.99(-3.11%)
Apr 29, 2010 31.85 32.05 31.50 31.82 12,538,819 -0.01(-0.03%)
Apr 28, 2010 31.02 31.96 30.73 31.83 16,549,142 +1.76(+5.85%)
Apr 27, 2010 31.33 31.43 29.99 30.07 48,851 -1.26(-4.02%)
Apr 26, 2010 31.25 31.60 31.13 31.33 7,828,251 +0.17(+0.55%)
Apr 23, 2010 30.41 31.19 30.33 31.16 11,004,860 +0.88(+2.91%)
Apr 22, 2010 29.96 30.36 29.27 30.28 10,458,260 -0.03(-0.10%)
Apr 21, 2010 30.31 30.47 29.91 30.31 61,817 -0.05(-0.16%)
Apr 20, 2010 30.78 30.90 30.19 30.36 10,172 -0.41(-1.33%)
Apr 19, 2010 30.39 30.79 30.00 30.77 7,346,340 +0.23(+0.75%)
Apr 16, 2010 31.18 31.38 30.42 30.54 10,651,817 -0.78(-2.49%)
Apr 15, 2010 31.18 31.53 30.90 31.32 8,416,186 +0.12(+0.38%)
Apr 14, 2010 30.73 31.20 30.66 31.20 7,372,041 +0.60(+1.96%)
Apr 13, 2010 30.56 30.70 30.23 30.60 7,203,597 -0.14(-0.46%)
Apr 12, 2010 30.70 31.08 30.58 30.74 5,607,747 -0.04(-0.13%)
Apr 09, 2010 30.72 30.90 30.56 30.78 5,684,457 +0.05(+0.16%)
Apr 08, 2010 30.52 30.87 30.30 30.73 7,160,575 -0.06(-0.19%)
Apr 07, 2010 30.97 31.22 30.58 30.79 8,120,474 -0.37(-1.19%)
Apr 06, 2010 30.78 31.46 30.66 31.16 9,829,684 +0.26(+0.84%)
Apr 05, 2010 30.28 31.09 30.25 30.90 8,245,448 +0.59(+1.95%)
Apr 01, 2010 29.89 30.31 30.31 30.31 9,946,600 +0.74(+2.50%)
Mar 31, 2010 29.64 29.94 29.43 29.57 6,944,489 -0.19(-0.64%)
Mar 30, 2010 29.50 30.08 29.39 29.76 5,770,889 +0.24(+0.81%)
Mar 29, 2010 30.03 30.21 29.27 29.52 10,370,499 -0.54(-1.80%)
Mar 26, 2010 29.85 30.52 29.66 30.06 9,067,356 +0.18(+0.60%)
Mar 25, 2010 30.41 30.76 29.82 29.88 13,625,579 -0.48(-1.58%)
Mar 24, 2010 29.69 30.64 29.60 30.36 12,528,055 +0.39(+1.30%)
Mar 23, 2010 29.62 29.98 29.25 29.97 11,147,842 +1.51(+5.31%)
Mar 22, 2010 28.59 29.73 28.40 28.46 10,914,054 -0.49(-1.69%)
Mar 19, 2010 30.00 30.20 28.95 28.95 16,156,535 -1.05(-3.50%)
Mar 18, 2010 30.44 30.59 29.86 30.00 10,049,594 -0.43(-1.41%)
Mar 17, 2010 30.51 30.62 30.30 30.43 9,914,718 -0.01(-0.03%)
Mar 16, 2010 30.07 30.57 29.91 30.44 10,729,688 +0.44(+1.47%)
Mar 15, 2010 29.65 30.03 29.63 30.00 9,174,787 +0.16(+0.54%)
Mar 12, 2010 29.68 30.22 29.53 29.84 9,160,163 +0.44(+1.50%)
Mar 11, 2010 28.94 29.40 28.61 29.40 7,605,000 +0.34(+1.17%)
Mar 10, 2010 29.20 29.55 28.90 29.06 8,417,592 -0.16(-0.55%)
Mar 09, 2010 29.39 29.60 29.08 29.22 8,479,475 -0.28(-0.95%)
Mar 08, 2010 29.95 30.09 29.44 29.50 7,074,219 -0.50(-1.67%)
Mar 05, 2010 29.73 30.34 29.71 30.00 9,862,342 +0.44(+1.49%)
Mar 04, 2010 29.61 29.97 29.36 29.56 9,177,074 -0.05(-0.17%)
Mar 03, 2010 29.01 29.98 28.86 29.61 11,902,793 +0.73(+2.53%)
Mar 02, 2010 29.07 29.23 28.81 28.88 10,499,416 +0.19(+0.66%)
Mar 01, 2010 28.43 28.80 28.33 28.69 9,136,202 +0.38(+1.34%)
Feb 26, 2010 28.38 28.75 28.19 28.31 7,804,450 -0.01(-0.04%)
Feb 25, 2010 28.22 28.43 27.88 28.32 11,377,766 -0.68(-2.34%)
Feb 24, 2010 29.02 29.25 28.64 29.00 9,051,367 +0.12(+0.42%)
Feb 23, 2010 29.17 29.40 28.60 28.88 8,599,799 -0.48(-1.63%)
Feb 22, 2010 29.40 29.61 29.01 29.36 7,109,885 +0.13(+0.44%)
Feb 19, 2010 29.31 29.60 29.00 29.23 10,173,433 -0.31(-1.05%)
Feb 18, 2010 28.74 29.62 28.63 29.54 10,282,138 +0.80(+2.78%)
Feb 17, 2010 28.48 28.93 28.32 28.74 8,590,334 +0.26(+0.91%)
Feb 16, 2010 28.03 28.50 27.86 28.48 8,626,196 +0.69(+2.48%)
Feb 12, 2010 27.39 27.79 27.79 27.79 10,010,700 -0.07(-0.25%)
Feb 11, 2010 27.44 27.97 27.04 27.86 9,388,420 +0.35(+1.27%)
Feb 10, 2010 27.56 27.82 27.08 27.51 11,265,066 -0.28(-1.01%)
Feb 09, 2010 26.54 28.00 26.41 27.79 20,333,808 +1.27(+4.79%)
Feb 08, 2010 26.52 26.92 25.86 26.52 14,965,353 +0.00(+0.00%)
Feb 05, 2010 26.41 27.00 25.57 26.52 21,873,372 -0.09(-0.34%)
Feb 04, 2010 27.15 27.33 26.43 26.61 14,738,072 -0.97(-3.52%)
Feb 03, 2010 27.70 28.08 27.07 27.58 13,547,298 +0.01(+0.04%)
Feb 02, 2010 27.91 28.38 26.74 27.57 28,000,296 -0.70(-2.46%)
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.