Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.37 33.55 32.70 32.70 5,727,377 -0.72(-2.14%)
Apr 29, 2010 33.22 33.47 33.05 33.42 5,248,477 +0.49(+1.48%)
Apr 28, 2010 33.15 33.62 32.80 32.93 6,253,194 -0.13(-0.39%)
Apr 27, 2010 33.46 33.82 33.01 33.06 735 -0.55(-1.64%)
Apr 26, 2010 33.57 33.81 33.51 33.61 3,510,983 +0.05(+0.15%)
Apr 23, 2010 33.53 33.79 33.30 33.56 5,890,685 -0.14(-0.42%)
Apr 22, 2010 32.87 33.83 32.83 33.70 8,033,468 +0.65(+1.97%)
Apr 21, 2010 33.05 33.23 32.82 33.05 41,833 +0.16(+0.47%)
Apr 20, 2010 32.75 32.99 32.70 32.90 9,286 +0.34(+1.03%)
Apr 19, 2010 32.29 32.66 31.99 32.56 5,095,255 +0.18(+0.55%)
Apr 16, 2010 32.57 32.74 32.30 32.39 7,972,817 -0.20(-0.62%)
Apr 15, 2010 32.56 32.67 32.30 32.59 4,063,727 -0.07(-0.21%)
Apr 14, 2010 32.57 32.68 32.31 32.66 3,946,596 +0.12(+0.38%)
Apr 13, 2010 32.50 32.71 32.20 32.53 4,076,705 -0.01(-0.03%)
Apr 12, 2010 32.44 32.72 32.40 32.54 5,145,566 +0.15(+0.47%)
Apr 09, 2010 31.96 32.43 31.73 32.39 7,254,709 +0.51(+1.61%)
Apr 08, 2010 31.65 32.00 31.48 31.88 6,041,191 +0.17(+0.54%)
Apr 07, 2010 31.87 31.96 31.58 31.70 5,136,279 -0.14(-0.43%)
Apr 06, 2010 31.68 31.95 31.67 31.84 4,890,838 -0.08(-0.24%)
Apr 05, 2010 31.96 32.23 31.72 31.92 4,109,435 +0.03(+0.11%)
Apr 01, 2010 31.86 31.89 31.89 31.89 19,442,692 +0.22(+0.69%)
Mar 31, 2010 31.66 31.92 31.57 31.67 4,593,636 -0.13(-0.42%)
Mar 30, 2010 31.89 32.05 31.69 31.80 3,749,424 -0.07(-0.22%)
Mar 29, 2010 31.95 32.02 31.70 31.87 3,784,937 +0.03(+0.11%)
Mar 26, 2010 31.79 32.20 31.61 31.83 5,026,257 +0.14(+0.44%)
Mar 25, 2010 31.95 32.22 31.68 31.70 6,569,751 +0.08(+0.26%)
Mar 24, 2010 32.03 32.05 31.45 31.61 6,423,260 -0.48(-1.49%)
Mar 23, 2010 32.05 32.14 31.87 32.09 5,213,802 +0.60(+1.90%)
Mar 22, 2010 31.40 31.95 31.37 31.49 6,745,106 -0.18(-0.57%)
Mar 19, 2010 31.99 32.02 31.50 31.67 10,903,322 -0.49(-1.53%)
Mar 18, 2010 31.60 32.46 31.58 32.17 25,351,554 +1.63(+5.33%)
Mar 17, 2010 30.33 30.73 30.28 30.54 8,519,608 +0.22(+0.71%)
Mar 16, 2010 30.30 30.61 30.20 30.32 5,864,874 -0.00(-0.01%)
Mar 15, 2010 30.23 30.35 30.15 30.33 5,521,031 +0.21(+0.70%)
Mar 12, 2010 29.91 30.15 29.90 30.11 4,183,108 +0.06(+0.21%)
Mar 11, 2010 29.77 30.09 29.60 30.05 4,038,854 +0.27(+0.91%)
Mar 10, 2010 29.69 29.83 29.47 29.78 3,245,509 +0.08(+0.28%)
Mar 09, 2010 29.62 29.80 29.52 29.70 3,506,443 +0.05(+0.16%)
Mar 08, 2010 29.28 29.71 29.28 29.65 4,110,902 +0.22(+0.73%)
Mar 05, 2010 29.22 29.52 29.22 29.43 4,329,116 +0.30(+1.02%)
Mar 04, 2010 29.02 29.32 29.05 29.14 3,659,510 +0.11(+0.39%)
Mar 03, 2010 29.05 29.17 28.86 29.02 5,051,427 -0.17(-0.57%)
Mar 02, 2010 29.20 29.32 29.04 29.19 5,735,841 -0.09(-0.31%)
Mar 01, 2010 29.14 29.48 29.01 29.28 6,218,862 +0.27(+0.95%)
Feb 26, 2010 28.42 29.11 28.42 29.01 11,438,521 +0.62(+2.18%)
Feb 25, 2010 27.90 28.44 27.47 28.39 9,302,822 +0.53(+1.89%)
Feb 24, 2010 27.46 27.90 27.46 27.86 6,768,843 +0.34(+1.25%)
Feb 23, 2010 27.59 27.70 27.30 27.52 4,508,795 -0.08(-0.28%)
Feb 22, 2010 27.71 27.79 27.48 27.60 3,999,655 -0.02(-0.06%)
Feb 19, 2010 27.52 27.72 27.47 27.61 5,533,700 -0.04(-0.14%)
Feb 18, 2010 27.67 27.72 27.42 27.65 3,768,318 -0.02(-0.06%)
Feb 17, 2010 27.41 27.76 27.30 27.67 6,199,196 +0.36(+1.30%)
Feb 16, 2010 26.96 27.31 26.75 27.31 5,609,432 +0.50(+1.86%)
Feb 12, 2010 26.83 26.81 26.81 26.81 25,988,948 -0.20(-0.73%)
Feb 11, 2010 26.79 27.11 26.66 27.01 4,084,086 +0.13(+0.49%)
Feb 10, 2010 26.82 27.01 26.71 26.88 4,485,228 +0.06(+0.21%)
Feb 09, 2010 26.51 27.08 26.46 26.82 5,498,713 +0.52(+1.97%)
Feb 08, 2010 26.44 26.66 26.27 26.30 4,763,668 -0.17(-0.65%)
Feb 05, 2010 26.61 26.70 26.13 26.48 7,638,518 -0.17(-0.63%)
Feb 04, 2010 27.26 27.36 26.63 26.64 10,435,061 -0.82(-2.98%)
Feb 03, 2010 27.33 27.51 27.17 27.46 4,596,406 +0.03(+0.11%)
Feb 02, 2010 27.59 27.59 27.30 27.43 5,557,827 -0.07(-0.26%)
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.