Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.49 28.56 27.61 27.61 601,726 -0.84(-2.95%)
Apr 29, 2010 28.11 28.53 28.11 28.45 398,401 +0.46(+1.64%)
Apr 28, 2010 28.28 28.42 27.92 27.99 459,265 -0.22(-0.79%)
Apr 27, 2010 28.59 28.94 28.13 28.21 440,266 -0.57(-1.97%)
Apr 26, 2010 28.60 29.21 28.50 28.78 530,986 +0.16(+0.55%)
Apr 23, 2010 28.65 28.90 28.53 28.62 565,229 -0.09(-0.31%)
Apr 22, 2010 28.31 28.80 28.11 28.71 513,899 +0.15(+0.52%)
Apr 21, 2010 28.21 28.61 28.11 28.57 480,897 +0.45(+1.61%)
Apr 20, 2010 28.32 28.76 27.65 28.11 1,193,293 +0.52(+1.88%)
Apr 19, 2010 27.98 28.31 27.33 27.60 1,136,485 -0.46(-1.64%)
Apr 16, 2010 28.23 28.48 27.93 28.06 409,032 -0.30(-1.07%)
Apr 15, 2010 28.11 28.49 28.01 28.36 195,487 +0.12(+0.44%)
Apr 14, 2010 28.16 28.25 27.88 28.24 219,386 +0.21(+0.73%)
Apr 13, 2010 27.95 28.04 27.65 28.03 266,584 +0.21(+0.77%)
Apr 12, 2010 27.64 27.82 27.48 27.82 218,320 +0.26(+0.95%)
Apr 09, 2010 27.41 27.57 27.09 27.56 429,273 +0.24(+0.87%)
Apr 08, 2010 27.31 27.47 26.94 27.32 333,813 -0.11(-0.42%)
Apr 07, 2010 27.61 27.61 27.19 27.43 405,032 -0.11(-0.42%)
Apr 06, 2010 27.29 27.70 27.29 27.55 429,219 -0.01(-0.03%)
Apr 05, 2010 27.15 27.57 27.09 27.56 292,430 +0.43(+1.57%)
Apr 01, 2010 27.27 27.13 27.13 27.13 299,678 +0.05(+0.18%)
Mar 31, 2010 27.33 27.54 27.07 27.08 285,556 -0.26(-0.96%)
Mar 30, 2010 27.10 27.49 27.07 27.34 352,343 +0.17(+0.63%)
Mar 29, 2010 26.85 27.18 26.80 27.17 420,714 +0.32(+1.19%)
Mar 26, 2010 26.44 26.88 26.31 26.85 454,492 +0.51(+1.93%)
Mar 25, 2010 26.89 26.89 26.32 26.35 548,799 -0.29(-1.11%)
Mar 24, 2010 26.97 27.06 26.58 26.64 327,756 -0.47(-1.72%)
Mar 23, 2010 26.62 27.12 26.47 27.11 233,400 +0.54(+2.03%)
Mar 22, 2010 26.04 26.65 26.04 26.57 241,737 +0.31(+1.18%)
Mar 19, 2010 26.50 26.62 26.20 26.26 675,735 -0.16(-0.62%)
Mar 18, 2010 26.94 26.98 26.35 26.42 625,347 -0.42(-1.55%)
Mar 17, 2010 26.76 27.09 26.76 26.84 512,375 +0.19(+0.71%)
Mar 16, 2010 26.76 26.82 26.50 26.65 356,073 -0.11(-0.43%)
Mar 15, 2010 26.76 26.84 26.64 26.76 512,966 -0.07(-0.27%)
Mar 12, 2010 27.00 27.00 26.63 26.84 487,990 -0.16(-0.61%)
Mar 11, 2010 26.53 27.00 26.43 27.00 393,492 +0.28(+1.04%)
Mar 10, 2010 26.48 26.73 26.37 26.72 294,834 +0.19(+0.71%)
Mar 09, 2010 26.32 26.58 26.05 26.53 249,760 +0.11(+0.40%)
Mar 08, 2010 26.25 26.43 26.16 26.43 368,672 +0.11(+0.40%)
Mar 05, 2010 25.83 26.32 25.72 26.32 195,895 +0.69(+2.68%)
Mar 04, 2010 25.86 25.99 25.45 25.63 465,987 -0.21(-0.82%)
Mar 03, 2010 25.96 26.10 25.72 25.85 401,279 -0.15(-0.56%)
Mar 02, 2010 25.81 26.10 25.71 25.99 402,177 +0.17(+0.66%)
Mar 01, 2010 25.50 26.04 25.36 25.82 323,955 +0.46(+1.81%)
Feb 26, 2010 25.36 25.50 25.09 25.36 284,172 -0.04(-0.16%)
Feb 25, 2010 24.79 25.44 24.62 25.41 331,899 +0.12(+0.49%)
Feb 24, 2010 25.23 25.35 25.06 25.28 150,791 +0.07(+0.26%)
Feb 23, 2010 25.67 25.77 25.18 25.22 190,908 -0.57(-2.22%)
Feb 22, 2010 25.90 25.98 25.49 25.79 270,284 +0.03(+0.13%)
Feb 19, 2010 25.57 25.78 25.51 25.76 457,181 +0.20(+0.77%)
Feb 18, 2010 25.10 25.63 24.93 25.56 373,524 +0.52(+2.09%)
Feb 17, 2010 24.80 25.08 24.77 25.04 416,237 +0.23(+0.92%)
Feb 16, 2010 24.55 24.81 24.35 24.81 246,288 +0.31(+1.27%)
Feb 12, 2010 23.90 24.50 24.50 24.50 493,515 +0.32(+1.32%)
Feb 11, 2010 23.74 24.19 23.59 24.18 374,278 +0.43(+1.83%)
Feb 10, 2010 23.95 24.07 23.65 23.74 317,348 -0.23(-0.96%)
Feb 09, 2010 24.10 24.35 23.92 23.97 403,958 +0.06(+0.24%)
Feb 08, 2010 23.74 24.25 23.49 23.92 603,641 +0.17(+0.72%)
Feb 05, 2010 24.01 24.10 23.12 23.74 1,129,693 -0.23(-0.96%)
Feb 04, 2010 25.26 25.26 23.97 23.97 1,252,398 -0.02(-0.07%)
Feb 03, 2010 23.83 24.12 23.78 23.99 471,744 -0.01(-0.03%)
Feb 02, 2010 23.54 24.08 23.43 24.00 454,226 +0.45(+1.91%)
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.