Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.13 36.30 35.01 35.04 1,224,621 -1.04(-2.89%)
Apr 29, 2010 35.73 36.33 35.52 36.08 893,782 +0.58(+1.64%)
Apr 28, 2010 35.71 35.76 34.82 35.49 1,847,512 +0.06(+0.17%)
Apr 27, 2010 35.34 36.12 35.12 35.43 1,844,377 -0.07(-0.19%)
Apr 26, 2010 36.61 36.61 35.47 35.50 1,258,670 -0.88(-2.41%)
Apr 23, 2010 36.47 36.78 36.13 36.38 1,352,332 -0.12(-0.34%)
Apr 22, 2010 36.70 36.70 35.66 36.50 1,835,632 -0.49(-1.32%)
Apr 21, 2010 35.80 37.15 35.14 36.99 5,573,505 +3.81(+11.50%)
Apr 20, 2010 32.61 33.18 32.41 33.18 9,995 +0.83(+2.57%)
Apr 19, 2010 32.75 32.79 31.88 32.35 890,887 -0.44(-1.34%)
Apr 16, 2010 32.91 33.30 32.57 32.78 1,361,785 -0.19(-0.58%)
Apr 15, 2010 33.12 33.12 32.53 32.98 1,073,176 -0.24(-0.72%)
Apr 14, 2010 32.93 33.22 32.48 33.22 724,807 +0.38(+1.17%)
Apr 13, 2010 32.93 33.07 32.65 32.83 907,614 -0.13(-0.40%)
Apr 12, 2010 32.91 33.09 32.72 32.96 586,177 +0.14(+0.42%)
Apr 09, 2010 32.80 32.85 32.42 32.83 906,468 +0.03(+0.10%)
Apr 08, 2010 33.44 33.44 32.70 32.79 1,279,892 -0.65(-1.95%)
Apr 07, 2010 34.05 34.05 33.29 33.44 925,466 -0.69(-2.03%)
Apr 06, 2010 34.52 34.58 33.79 34.14 2,159,478 -0.54(-1.56%)
Apr 05, 2010 33.45 34.73 33.45 34.68 1,227,642 +1.28(+3.84%)
Apr 01, 2010 33.24 33.40 33.40 33.40 468,061 +0.32(+0.95%)
Mar 31, 2010 33.47 33.81 33.06 33.08 620,252 -0.48(-1.43%)
Mar 30, 2010 33.44 34.23 33.37 33.56 731,365 +0.17(+0.51%)
Mar 29, 2010 32.86 33.53 32.78 33.39 595,724 +0.62(+1.88%)
Mar 26, 2010 32.69 33.22 32.48 32.77 891,140 +0.09(+0.27%)
Mar 25, 2010 33.24 33.53 32.68 32.68 870,776 -0.27(-0.81%)
Mar 24, 2010 33.18 33.19 32.75 32.95 538,421 -0.34(-1.01%)
Mar 23, 2010 32.37 33.35 32.26 33.29 952,092 +0.86(+2.67%)
Mar 22, 2010 31.99 32.68 31.85 32.42 1,087,561 +0.31(+0.96%)
Mar 19, 2010 32.72 32.82 31.97 32.11 1,634,248 -0.45(-1.37%)
Mar 18, 2010 33.15 33.44 32.52 32.56 858,855 -0.65(-1.96%)
Mar 17, 2010 33.69 33.96 33.11 33.21 877,767 -0.46(-1.37%)
Mar 16, 2010 33.54 33.67 33.26 33.67 482,322 +0.34(+1.01%)
Mar 15, 2010 33.27 33.40 33.21 33.33 896,666 +0.20(+0.60%)
Mar 12, 2010 32.76 33.23 32.46 33.14 836,905 +0.46(+1.40%)
Mar 11, 2010 32.39 32.75 32.17 32.68 822,867 +0.18(+0.55%)
Mar 10, 2010 32.39 32.71 32.16 32.50 1,076,945 +0.17(+0.53%)
Mar 09, 2010 32.26 32.69 32.21 32.33 764,316 +0.00(+0.00%)
Mar 08, 2010 32.39 32.53 32.12 32.33 515,950 +0.01(+0.02%)
Mar 05, 2010 32.06 32.42 32.03 32.32 838,838 +0.38(+1.17%)
Mar 04, 2010 31.96 32.12 31.87 31.95 827,078 -0.03(-0.09%)
Mar 03, 2010 32.23 32.36 31.80 31.98 846,086 -0.09(-0.29%)
Mar 02, 2010 32.44 32.50 31.79 32.07 1,217,045 -0.19(-0.57%)
Mar 01, 2010 31.96 32.59 31.96 32.26 797,171 +0.36(+1.13%)
Feb 26, 2010 31.65 31.99 31.49 31.89 855,752 +0.23(+0.71%)
Feb 25, 2010 30.78 31.69 30.38 31.67 1,087,542 +0.62(+2.00%)
Feb 24, 2010 31.07 31.29 30.84 31.05 607,156 +0.15(+0.49%)
Feb 23, 2010 31.18 31.33 30.75 30.90 757,235 -0.30(-0.96%)
Feb 22, 2010 31.37 31.47 31.00 31.20 569,977 +0.10(+0.33%)
Feb 19, 2010 31.10 31.22 30.71 31.10 883,464 -0.12(-0.39%)
Feb 18, 2010 30.52 31.22 30.45 31.22 766,544 +0.70(+2.30%)
Feb 17, 2010 30.11 30.68 29.90 30.52 932,362 +0.57(+1.89%)
Feb 16, 2010 29.91 29.95 29.40 29.95 703,990 +0.26(+0.87%)
Feb 12, 2010 29.53 29.69 29.69 29.69 870,464 -0.23(-0.75%)
Feb 11, 2010 29.61 29.94 29.22 29.91 618,101 +0.28(+0.94%)
Feb 10, 2010 29.96 29.97 29.34 29.63 595,438 -0.34(-1.14%)
Feb 09, 2010 30.19 30.19 29.55 29.98 1,478,935 +0.25(+0.83%)
Feb 08, 2010 29.62 30.06 29.03 29.73 1,823,666 +0.11(+0.37%)
Feb 05, 2010 29.98 30.17 28.88 29.62 1,631,831 -0.44(-1.45%)
Feb 04, 2010 31.13 31.13 30.04 30.06 1,160,968 -1.32(-4.22%)
Feb 03, 2010 31.60 32.14 31.29 31.38 1,542,672 -0.28(-0.88%)
Feb 02, 2010 30.11 31.77 30.03 31.66 3,590,518 +2.05(+6.94%)
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.