Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 32.85 32.94 31.39 31.39 570,970 -1.46(-4.45%)
Apr 29, 2010 32.37 32.88 32.25 32.85 224,146 +0.59(+1.83%)
Apr 28, 2010 32.40 32.77 31.66 32.26 584,522 -0.18(-0.55%)
Apr 27, 2010 33.05 33.58 32.39 32.44 520,977 -0.64(-1.92%)
Apr 26, 2010 33.26 33.26 32.98 33.07 194,883 -0.08(-0.25%)
Apr 23, 2010 33.56 33.59 33.02 33.16 399,461 -0.40(-1.19%)
Apr 22, 2010 32.93 33.97 32.85 33.56 438,345 +0.28(+0.84%)
Apr 21, 2010 33.00 33.28 32.80 33.28 378,691 +0.13(+0.38%)
Apr 20, 2010 32.74 33.16 32.43 33.15 327,917 +0.37(+1.13%)
Apr 19, 2010 32.57 33.16 32.31 32.78 514,743 +0.20(+0.60%)
Apr 16, 2010 32.89 33.27 32.49 32.58 648,387 -0.38(-1.14%)
Apr 15, 2010 33.18 33.63 32.93 32.96 506,177 -0.35(-1.05%)
Apr 14, 2010 32.42 33.31 32.31 33.31 616,928 +0.93(+2.87%)
Apr 13, 2010 32.08 32.42 31.99 32.38 427,620 +0.32(+0.99%)
Apr 12, 2010 31.88 32.21 31.79 32.06 296,843 +0.18(+0.58%)
Apr 09, 2010 31.90 32.00 31.57 31.88 276,505 +0.06(+0.20%)
Apr 08, 2010 31.75 31.90 31.52 31.81 593,979 +0.07(+0.22%)
Apr 07, 2010 30.90 32.23 30.69 31.74 1,491,414 +0.94(+3.05%)
Apr 06, 2010 30.47 30.94 30.28 30.80 485,570 +0.31(+1.02%)
Apr 05, 2010 30.00 30.50 29.81 30.49 539,425 +0.70(+2.35%)
Apr 01, 2010 29.54 29.79 29.79 29.79 293,977 +0.31(+1.04%)
Mar 31, 2010 29.40 29.71 29.23 29.49 436,211 +0.25(+0.85%)
Mar 30, 2010 29.32 29.47 29.21 29.24 214,312 +0.03(+0.09%)
Mar 29, 2010 29.39 29.60 29.00 29.21 220,621 +0.03(+0.11%)
Mar 26, 2010 29.54 29.80 29.05 29.18 294,167 -0.35(-1.18%)
Mar 25, 2010 29.86 30.10 29.52 29.53 280,014 -0.24(-0.81%)
Mar 24, 2010 30.03 30.12 29.77 29.77 264,611 -0.43(-1.41%)
Mar 23, 2010 29.89 30.22 29.77 30.20 242,790 +0.18(+0.61%)
Mar 22, 2010 29.89 30.22 29.72 30.01 410,800 +0.01(+0.04%)
Mar 19, 2010 30.08 30.20 29.73 30.00 462,422 +0.05(+0.17%)
Mar 18, 2010 29.88 30.21 29.71 29.95 291,728 +0.01(+0.04%)
Mar 17, 2010 29.63 30.12 29.54 29.94 584,504 +0.29(+0.96%)
Mar 16, 2010 29.50 29.66 29.30 29.65 498,190 +0.22(+0.73%)
Mar 15, 2010 29.35 29.51 28.99 29.44 311,207 +0.32(+1.11%)
Mar 12, 2010 29.12 29.25 28.87 29.11 232,954 +0.04(+0.13%)
Mar 11, 2010 28.71 29.23 28.57 29.07 483,471 +0.17(+0.59%)
Mar 10, 2010 28.32 28.93 28.32 28.90 367,475 +0.54(+1.91%)
Mar 09, 2010 28.02 29.00 28.02 28.36 608,259 -0.01(-0.02%)
Mar 08, 2010 28.01 28.56 27.91 28.37 214,221 +0.08(+0.27%)
Mar 05, 2010 28.11 28.29 27.48 28.29 316,253 +0.39(+1.39%)
Mar 04, 2010 28.02 28.29 27.85 27.90 352,007 -0.29(-1.04%)
Mar 03, 2010 28.18 28.29 27.92 28.20 297,642 -0.03(-0.09%)
Mar 02, 2010 28.06 28.37 28.03 28.22 509,216 +0.07(+0.25%)
Mar 01, 2010 27.82 28.15 27.77 28.15 465,253 +0.38(+1.37%)
Feb 26, 2010 27.66 28.13 27.53 27.77 619,715 +0.05(+0.18%)
Feb 25, 2010 27.53 27.97 27.28 27.72 658,972 +0.02(+0.07%)
Feb 24, 2010 27.09 27.77 27.09 27.70 578,451 +0.78(+2.88%)
Feb 23, 2010 26.19 27.43 26.19 26.92 1,498,133 +1.58(+6.25%)
Feb 22, 2010 25.43 25.57 25.04 25.34 392,122 +0.00(+0.00%)
Feb 19, 2010 25.42 25.57 25.13 25.34 247,365 -0.06(-0.25%)
Feb 18, 2010 25.13 25.43 25.09 25.41 228,366 +0.33(+1.32%)
Feb 17, 2010 24.87 25.09 24.69 25.07 252,304 +0.20(+0.82%)
Feb 16, 2010 24.76 24.95 24.55 24.87 293,813 +0.34(+1.40%)
Feb 12, 2010 24.27 24.53 24.53 24.53 234,835 -0.03(-0.10%)
Feb 11, 2010 23.96 24.61 23.73 24.55 295,380 +0.55(+2.30%)
Feb 10, 2010 23.83 24.00 23.64 24.00 419,444 +0.07(+0.29%)
Feb 09, 2010 23.44 24.03 23.35 23.93 378,735 +0.71(+3.04%)
Feb 08, 2010 23.42 23.68 23.17 23.22 200,406 -0.13(-0.57%)
Feb 05, 2010 23.52 23.70 23.00 23.36 204,793 -0.18(-0.78%)
Feb 04, 2010 23.71 23.87 23.45 23.54 226,804 -0.37(-1.54%)
Feb 03, 2010 23.85 24.11 23.72 23.91 140,050 -0.08(-0.34%)
Feb 02, 2010 24.22 24.40 23.94 23.99 180,296 -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.