Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.11 29.31 27.10 27.61 2,279,480 +0.13(+0.47%)
Mar 30, 2010 25.75 27.50 25.67 27.48 1,694,261 +1.17(+4.45%)
Mar 29, 2010 25.36 26.49 25.13 26.31 1,170,993 +0.91(+3.58%)
Mar 26, 2010 25.12 25.49 24.85 25.40 701,810 +0.34(+1.36%)
Mar 25, 2010 25.25 25.74 25.06 25.06 787,054 -0.01(-0.04%)
Mar 24, 2010 24.96 25.47 24.96 25.07 1,256,148 -0.08(-0.32%)
Mar 23, 2010 25.75 25.90 24.90 25.15 2,786,596 -1.40(-5.27%)
Mar 22, 2010 26.01 26.73 25.93 26.55 1,157,944 +0.27(+1.03%)
Mar 19, 2010 26.97 27.24 26.04 26.28 1,490,886 -1.38(-4.99%)
Mar 18, 2010 27.50 27.76 27.47 27.66 481,474 +0.16(+0.58%)
Mar 17, 2010 27.75 27.85 27.33 27.50 696,799 -0.20(-0.72%)
Mar 16, 2010 27.27 27.80 27.25 27.70 510,014 +0.12(+0.44%)
Mar 15, 2010 27.66 27.74 27.27 27.58 359,181 +0.23(+0.84%)
Mar 12, 2010 27.20 27.68 27.02 27.35 420,707 +0.35(+1.30%)
Mar 11, 2010 25.90 27.21 25.88 27.00 857,978 +1.01(+3.89%)
Mar 10, 2010 26.12 26.14 25.68 25.99 496,586 -0.07(-0.27%)
Mar 09, 2010 26.14 26.38 25.86 26.06 579,614 -0.14(-0.53%)
Mar 08, 2010 26.68 26.85 26.11 26.20 569,498 -0.47(-1.76%)
Mar 05, 2010 26.69 26.76 26.48 26.67 442,462 +0.21(+0.79%)
Mar 04, 2010 26.42 26.63 26.11 26.46 552,738 -0.02(-0.08%)
Mar 03, 2010 27.13 27.43 26.31 26.48 790,408 -0.53(-1.96%)
Mar 02, 2010 27.00 27.50 26.88 27.01 814,018 -0.01(-0.04%)
Mar 01, 2010 26.93 27.24 26.45 27.02 669,546 +0.32(+1.20%)
Feb 26, 2010 26.72 27.01 26.50 26.70 397,274 -0.01(-0.04%)
Feb 25, 2010 26.80 26.96 26.05 26.71 603,140 -0.25(-0.93%)
Feb 24, 2010 27.02 27.60 26.87 26.96 368,757 -0.07(-0.26%)
Feb 23, 2010 27.59 27.67 26.90 27.03 555,927 -0.62(-2.24%)
Feb 22, 2010 27.97 28.10 27.42 27.65 368,087 -0.35(-1.25%)
Feb 19, 2010 27.49 28.05 27.07 28.00 570,672 +0.54(+1.97%)
Feb 18, 2010 27.62 28.00 27.23 27.46 546,501 -0.26(-0.94%)
Feb 17, 2010 27.14 27.78 27.02 27.72 521,343 +0.71(+2.63%)
Feb 16, 2010 26.65 27.01 26.31 27.01 402,732 +0.45(+1.69%)
Feb 12, 2010 25.86 26.56 26.56 26.56 482,800 +0.52(+2.00%)
Feb 11, 2010 25.79 26.21 25.54 26.04 538,481 +0.20(+0.77%)
Feb 10, 2010 26.09 26.25 25.50 25.84 397,179 -0.25(-0.96%)
Feb 09, 2010 26.46 26.47 25.84 26.09 325,411 +0.17(+0.66%)
Feb 08, 2010 25.91 26.52 25.51 25.92 358,947 -0.06(-0.23%)
Feb 05, 2010 26.20 26.57 25.79 25.98 636,879 -0.26(-0.99%)
Feb 04, 2010 26.05 26.44 25.77 26.24 1,008,336 -0.64(-2.38%)
Feb 03, 2010 26.82 26.99 26.61 26.88 541,498 +0.00(+0.00%)
Feb 02, 2010 26.46 26.99 25.85 26.88 845,358 +0.43(+1.63%)
Feb 01, 2010 25.31 26.49 25.19 26.45 1,103,305 +1.14(+4.50%)
Jan 29, 2010 26.14 26.33 25.20 25.31 1,043,750 -0.66(-2.54%)
Jan 28, 2010 26.64 26.64 25.73 25.97 1,213,427 -0.33(-1.25%)
Jan 27, 2010 26.15 26.30 25.62 26.30 1,054,437 +0.08(+0.31%)
Jan 26, 2010 26.14 26.44 25.14 26.22 1,669,629 -0.06(-0.23%)
Jan 25, 2010 27.17 27.61 26.09 26.28 1,324,294 -0.43(-1.61%)
Jan 22, 2010 26.70 28.30 26.35 26.71 5,389,096 -3.64(-11.99%)
Jan 21, 2010 29.48 30.78 29.20 30.35 1,608,906 +0.77(+2.60%)
Jan 20, 2010 30.05 30.25 28.89 29.58 1,356,400 -0.54(-1.79%)
Jan 19, 2010 30.53 30.61 29.82 30.12 761,730 -0.35(-1.15%)
Jan 15, 2010 30.71 30.47 30.47 30.47 1,076,500 +0.05(+0.16%)
Jan 14, 2010 30.55 30.71 30.04 30.42 608,149 -0.08(-0.26%)
Jan 13, 2010 30.80 30.97 29.96 30.50 888,580 -0.14(-0.46%)
Jan 12, 2010 31.80 31.80 29.80 30.64 1,604,484 -1.53(-4.76%)
Jan 11, 2010 32.72 32.76 31.74 32.17 613,577 -0.23(-0.71%)
Jan 08, 2010 31.80 32.43 31.58 32.40 659,138 +0.40(+1.25%)
Jan 07, 2010 32.25 32.43 31.82 32.00 830,264 -0.22(-0.68%)
Jan 06, 2010 33.20 33.20 31.83 32.22 896,165 -0.94(-2.83%)
Jan 05, 2010 32.56 33.68 32.30 33.16 1,289,930 +0.82(+2.54%)
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.