Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.45 39.60 38.47 38.47 190,970 -1.03(-2.61%)
Apr 29, 2010 37.56 39.78 37.28 39.50 212,926 +3.41(+9.45%)
Apr 28, 2010 36.91 37.02 36.03 36.09 106,470 -0.55(-1.50%)
Apr 27, 2010 37.00 37.86 36.60 36.64 122,985 -0.52(-1.40%)
Apr 26, 2010 38.47 38.47 37.00 37.16 79,903 -1.46(-3.78%)
Apr 23, 2010 38.17 38.63 37.85 38.62 27,324 +0.35(+0.91%)
Apr 22, 2010 37.92 38.43 37.31 38.27 81,648 -0.03(-0.08%)
Apr 21, 2010 37.92 38.43 37.79 38.30 58,011 +0.33(+0.87%)
Apr 20, 2010 37.66 37.97 37.34 37.97 34,853 +0.52(+1.39%)
Apr 19, 2010 37.53 37.95 37.00 37.45 60,256 -0.08(-0.21%)
Apr 16, 2010 37.80 37.94 37.09 37.53 69,872 -0.23(-0.61%)
Apr 15, 2010 37.56 38.17 37.50 37.76 81,685 +0.06(+0.16%)
Apr 14, 2010 37.44 37.86 37.15 37.70 70,175 +0.51(+1.37%)
Apr 13, 2010 37.00 37.43 36.66 37.19 59,186 -0.01(-0.03%)
Apr 12, 2010 37.07 37.20 36.95 37.20 91,063 +0.22(+0.59%)
Apr 09, 2010 37.13 37.31 36.78 36.98 139,989 -0.05(-0.14%)
Apr 08, 2010 37.24 37.45 36.95 37.03 59,302 -0.11(-0.30%)
Apr 07, 2010 37.00 37.50 36.82 37.14 106,212 +0.10(+0.27%)
Apr 06, 2010 35.51 37.04 35.28 37.04 181,131 +1.53(+4.31%)
Apr 05, 2010 35.07 35.51 34.85 35.51 86,921 +0.56(+1.60%)
Apr 01, 2010 35.30 34.95 34.95 34.95 164,400 -0.24(-0.68%)
Mar 31, 2010 35.57 35.84 35.05 35.19 95,189 -0.36(-1.01%)
Mar 30, 2010 34.94 35.78 34.77 35.55 153,855 +0.80(+2.30%)
Mar 29, 2010 34.32 35.70 34.32 34.75 285,746 +1.06(+3.15%)
Mar 26, 2010 33.96 34.20 33.32 33.69 68,780 -0.07(-0.21%)
Mar 25, 2010 34.11 34.57 33.75 33.76 74,170 -0.13(-0.38%)
Mar 24, 2010 34.45 34.50 33.84 33.89 60,849 -0.51(-1.48%)
Mar 23, 2010 34.50 34.60 34.16 34.40 119,472 +0.01(+0.03%)
Mar 22, 2010 34.34 34.55 33.95 34.39 139,579 -0.07(-0.20%)
Mar 19, 2010 34.04 34.46 33.74 34.46 171,525 +0.65(+1.92%)
Mar 18, 2010 34.50 34.55 33.80 33.81 106,791 -0.68(-1.97%)
Mar 17, 2010 33.56 34.83 33.19 34.49 94,947 +1.02(+3.05%)
Mar 16, 2010 33.53 33.60 32.88 33.47 77,839 +0.10(+0.30%)
Mar 15, 2010 33.25 33.65 33.08 33.37 87,601 +0.21(+0.63%)
Mar 12, 2010 33.12 33.42 32.96 33.16 159,083 +0.21(+0.64%)
Mar 11, 2010 32.45 33.00 32.42 32.95 61,832 +0.36(+1.10%)
Mar 10, 2010 32.26 32.86 31.77 32.59 53,425 +0.41(+1.27%)
Mar 09, 2010 31.61 32.50 31.61 32.18 109,916 -0.78(-2.37%)
Mar 08, 2010 33.28 33.39 32.92 32.96 69,788 -0.43(-1.29%)
Mar 05, 2010 32.89 33.47 32.76 33.39 94,471 +0.61(+1.86%)
Mar 04, 2010 32.60 32.98 32.22 32.78 52,093 +0.14(+0.43%)
Mar 03, 2010 32.43 32.73 32.24 32.64 99,007 +0.29(+0.90%)
Mar 02, 2010 32.00 32.60 31.91 32.35 350,549 +0.39(+1.22%)
Mar 01, 2010 30.81 32.00 30.81 31.96 183,212 +1.24(+4.04%)
Feb 26, 2010 30.86 30.92 29.87 30.72 91,218 -0.09(-0.29%)
Feb 25, 2010 30.31 30.88 30.31 30.81 42,231 +0.20(+0.65%)
Feb 24, 2010 30.30 30.82 30.30 30.61 70,658 +0.29(+0.96%)
Feb 23, 2010 29.91 30.39 29.60 30.32 194,389 +0.41(+1.37%)
Feb 22, 2010 29.73 30.06 29.51 29.91 50,542 +0.31(+1.05%)
Feb 19, 2010 29.50 29.82 29.44 29.60 49,166 +0.12(+0.41%)
Feb 18, 2010 29.05 29.48 29.05 29.48 47,069 +0.48(+1.66%)
Feb 17, 2010 29.50 29.64 28.95 29.00 144,916 -0.34(-1.16%)
Feb 16, 2010 29.54 29.54 29.17 29.34 39,755 +0.09(+0.31%)
Feb 12, 2010 28.94 29.25 29.25 29.25 506,800 +0.10(+0.34%)
Feb 11, 2010 29.35 29.35 29.01 29.15 66,127 -0.20(-0.68%)
Feb 10, 2010 29.23 29.57 28.93 29.35 64,815 -0.05(-0.17%)
Feb 09, 2010 29.42 29.70 29.00 29.40 54,439 +0.26(+0.89%)
Feb 08, 2010 29.59 29.59 29.14 29.14 44,614 -0.56(-1.89%)
Feb 05, 2010 29.10 29.72 28.91 29.70 117,091 +0.60(+2.06%)
Feb 04, 2010 29.08 29.34 28.85 29.10 108,238 -0.25(-0.85%)
Feb 03, 2010 29.44 29.47 29.17 29.35 113,376 -0.15(-0.51%)
Feb 02, 2010 29.52 29.65 29.37 29.50 149,775 -0.09(-0.30%)
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.