Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.99 32.07 30.56 30.56 586,367 -1.42(-4.45%)
Apr 29, 2010 31.52 32.01 31.40 31.99 230,190 +0.58(+1.83%)
Apr 28, 2010 31.55 31.91 30.83 31.41 600,285 -0.17(-0.55%)
Apr 27, 2010 32.19 32.70 31.54 31.58 535,026 -0.62(-1.92%)
Apr 26, 2010 32.39 32.39 32.12 32.20 200,139 -0.08(-0.25%)
Apr 23, 2010 32.67 32.71 32.15 32.28 410,233 -0.39(-1.19%)
Apr 22, 2010 32.07 33.08 31.99 32.67 450,166 +0.27(+0.84%)
Apr 21, 2010 32.13 32.40 31.93 32.40 388,903 +0.12(+0.38%)
Apr 20, 2010 31.88 32.29 31.58 32.28 336,760 +0.36(+1.13%)
Apr 19, 2010 31.71 32.29 31.46 31.92 528,624 +0.19(+0.60%)
Apr 16, 2010 32.02 32.40 31.64 31.73 665,872 -0.37(-1.14%)
Apr 15, 2010 32.31 32.74 32.07 32.09 519,827 -0.34(-1.05%)
Apr 14, 2010 31.57 32.43 31.46 32.43 633,564 +0.90(+2.87%)
Apr 13, 2010 31.24 31.57 31.15 31.53 439,151 +0.31(+0.99%)
Apr 12, 2010 31.05 31.37 30.95 31.22 304,848 +0.18(+0.58%)
Apr 09, 2010 31.06 31.16 30.74 31.04 283,961 +0.06(+0.20%)
Apr 08, 2010 30.92 31.06 30.69 30.98 609,996 +0.07(+0.22%)
Apr 07, 2010 30.09 31.39 29.88 30.91 1,531,632 +0.92(+3.05%)
Apr 06, 2010 29.67 30.13 29.49 29.99 498,664 +0.30(+1.02%)
Apr 05, 2010 29.21 29.70 29.03 29.69 553,972 +0.68(+2.35%)
Apr 01, 2010 28.76 29.01 29.01 29.01 301,904 +0.30(+1.04%)
Mar 31, 2010 28.63 28.93 28.46 28.71 447,974 +0.24(+0.85%)
Mar 30, 2010 28.55 28.69 28.45 28.47 220,091 +0.02(+0.09%)
Mar 29, 2010 28.61 28.82 28.24 28.45 226,570 +0.03(+0.11%)
Mar 26, 2010 28.76 29.02 28.29 28.42 302,100 -0.34(-1.18%)
Mar 25, 2010 29.07 29.31 28.74 28.76 287,565 -0.24(-0.81%)
Mar 24, 2010 29.24 29.33 28.98 28.99 271,746 -0.41(-1.41%)
Mar 23, 2010 29.10 29.43 28.98 29.41 249,337 +0.18(+0.61%)
Mar 22, 2010 29.10 29.43 28.94 29.23 421,878 +0.01(+0.04%)
Mar 19, 2010 29.29 29.41 28.95 29.21 474,892 +0.05(+0.17%)
Mar 18, 2010 29.10 29.41 28.93 29.16 299,595 +0.01(+0.04%)
Mar 17, 2010 28.85 29.33 28.77 29.15 600,265 +0.28(+0.96%)
Mar 16, 2010 28.72 28.88 28.53 28.87 511,624 +0.21(+0.73%)
Mar 15, 2010 28.58 28.74 28.23 28.66 319,599 +0.32(+1.11%)
Mar 12, 2010 28.35 28.48 28.11 28.35 239,236 +0.04(+0.13%)
Mar 11, 2010 27.96 28.46 27.82 28.31 496,508 +0.17(+0.59%)
Mar 10, 2010 27.57 28.17 27.57 28.14 377,384 +0.53(+1.91%)
Mar 09, 2010 27.28 28.24 27.28 27.62 624,662 -0.01(-0.02%)
Mar 08, 2010 27.27 27.81 27.18 27.62 219,998 +0.07(+0.27%)
Mar 05, 2010 27.38 27.55 26.76 27.55 324,781 +0.38(+1.39%)
Mar 04, 2010 27.29 27.55 27.12 27.17 361,499 -0.28(-1.04%)
Mar 03, 2010 27.44 27.55 27.18 27.46 305,668 -0.02(-0.09%)
Mar 02, 2010 27.32 27.62 27.30 27.48 522,948 +0.07(+0.25%)
Mar 01, 2010 27.09 27.41 27.04 27.41 477,799 +0.37(+1.37%)
Feb 26, 2010 26.93 27.39 26.81 27.04 636,426 +0.05(+0.18%)
Feb 25, 2010 26.81 27.24 26.56 26.99 676,742 +0.02(+0.07%)
Feb 24, 2010 26.38 27.04 26.38 26.97 594,050 +0.76(+2.88%)
Feb 23, 2010 25.51 26.71 25.51 26.22 1,538,532 +1.54(+6.25%)
Feb 22, 2010 24.76 24.90 24.38 24.68 402,696 +0.00(+0.00%)
Feb 19, 2010 24.76 24.90 24.47 24.68 254,036 -0.06(-0.25%)
Feb 18, 2010 24.47 24.76 24.43 24.74 234,524 +0.32(+1.32%)
Feb 17, 2010 24.22 24.43 24.04 24.42 259,108 +0.20(+0.82%)
Feb 16, 2010 24.11 24.30 23.91 24.22 301,736 +0.33(+1.40%)
Feb 12, 2010 23.63 23.88 23.88 23.88 241,168 -0.02(-0.10%)
Feb 11, 2010 23.33 23.96 23.11 23.91 303,345 +0.54(+2.30%)
Feb 10, 2010 23.20 23.37 23.02 23.37 430,754 +0.07(+0.29%)
Feb 09, 2010 22.83 23.39 22.73 23.30 388,948 +0.69(+3.04%)
Feb 08, 2010 22.80 23.06 22.57 22.61 205,810 -0.13(-0.57%)
Feb 05, 2010 22.90 23.08 22.39 22.74 210,315 -0.18(-0.78%)
Feb 04, 2010 23.09 23.25 22.83 22.92 232,920 -0.36(-1.54%)
Feb 03, 2010 23.23 23.48 23.09 23.28 143,827 -0.08(-0.34%)
Feb 02, 2010 23.59 23.76 23.31 23.36 185,158 -0.13(-0.55%)
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.