Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.64 34.89 34.49 34.57 410,632 -0.13(-0.39%)
Mar 30, 2010 34.86 34.98 34.66 34.70 243,943 -0.26(-0.75%)
Mar 29, 2010 34.74 35.10 34.66 34.97 181,983 +0.22(+0.65%)
Mar 26, 2010 34.70 35.11 34.52 34.74 293,988 -0.12(-0.35%)
Mar 25, 2010 35.63 35.64 34.81 34.86 288,544 -0.48(-1.36%)
Mar 24, 2010 36.21 36.22 35.34 35.34 265,832 -0.84(-2.32%)
Mar 23, 2010 35.71 36.35 35.61 36.18 568,759 +0.74(+2.07%)
Mar 22, 2010 34.53 35.49 34.33 35.45 335,236 +0.75(+2.15%)
Mar 19, 2010 35.57 35.57 34.45 34.70 731,236 -0.74(-2.09%)
Mar 18, 2010 36.33 36.47 35.34 35.44 510,619 -1.02(-2.80%)
Mar 17, 2010 35.90 36.47 35.88 36.46 372,065 +0.56(+1.56%)
Mar 16, 2010 36.12 36.37 35.79 35.90 220,916 -0.19(-0.54%)
Mar 15, 2010 35.95 36.19 35.93 36.10 385,372 +0.30(+0.85%)
Mar 12, 2010 35.89 35.89 35.29 35.79 219,567 +0.13(+0.37%)
Mar 11, 2010 35.09 35.66 35.05 35.66 225,029 +0.36(+1.02%)
Mar 10, 2010 35.07 35.47 34.84 35.30 564,191 +0.13(+0.38%)
Mar 09, 2010 35.45 35.56 34.88 35.17 725,433 -0.30(-0.84%)
Mar 08, 2010 35.80 35.90 35.39 35.46 488,155 -0.20(-0.56%)
Mar 05, 2010 35.86 36.00 35.48 35.67 364,547 +0.12(+0.32%)
Mar 04, 2010 35.56 35.70 35.17 35.55 245,013 +0.17(+0.48%)
Mar 03, 2010 35.80 35.80 35.34 35.38 345,766 -0.26(-0.72%)
Mar 02, 2010 36.12 36.45 35.45 35.63 461,245 -0.32(-0.90%)
Mar 01, 2010 35.17 35.98 35.12 35.96 542,260 +0.80(+2.28%)
Feb 26, 2010 35.01 35.36 34.91 35.15 453,910 +0.07(+0.19%)
Feb 25, 2010 34.53 35.15 34.28 35.09 460,626 +0.20(+0.57%)
Feb 24, 2010 34.71 34.94 34.44 34.89 279,995 +0.25(+0.72%)
Feb 23, 2010 34.70 35.05 34.49 34.64 433,735 -0.25(-0.71%)
Feb 22, 2010 35.34 35.56 34.78 34.89 317,584 -0.43(-1.22%)
Feb 19, 2010 34.19 35.50 34.19 35.32 565,019 +0.98(+2.85%)
Feb 18, 2010 34.45 34.86 34.01 34.34 937,750 -0.64(-1.82%)
Feb 17, 2010 34.02 35.36 32.98 34.98 2,037,991 +2.30(+7.03%)
Feb 16, 2010 32.07 33.34 32.07 32.68 1,264,550 +0.88(+2.77%)
Feb 12, 2010 30.53 31.80 31.80 31.80 905,080 +1.00(+3.24%)
Feb 11, 2010 29.84 30.82 29.63 30.80 375,516 +0.95(+3.20%)
Feb 10, 2010 29.94 30.35 29.48 29.85 352,951 -0.25(-0.83%)
Feb 09, 2010 30.37 30.46 29.94 30.10 494,865 +0.00(+0.00%)
Feb 08, 2010 30.32 30.68 30.01 30.10 305,932 -0.22(-0.72%)
Feb 05, 2010 29.48 30.37 29.45 30.32 697,931 +0.84(+2.85%)
Feb 04, 2010 29.56 29.95 29.37 29.48 579,109 -0.32(-1.06%)
Feb 03, 2010 29.92 30.08 29.50 29.79 319,705 -0.30(-0.99%)
Feb 02, 2010 29.17 30.29 29.08 30.09 655,446 +1.00(+3.45%)
Feb 01, 2010 29.20 29.48 28.77 29.09 542,431 -0.06(-0.21%)
Jan 29, 2010 30.37 30.57 29.11 29.15 770,752 -1.20(-3.95%)
Jan 28, 2010 30.58 30.69 30.09 30.35 217,280 -0.26(-0.85%)
Jan 27, 2010 30.42 30.64 30.20 30.61 292,379 +0.07(+0.22%)
Jan 26, 2010 30.58 30.76 30.35 30.54 284,926 -0.21(-0.69%)
Jan 25, 2010 31.03 31.03 30.47 30.75 428,387 +0.02(+0.08%)
Jan 22, 2010 30.95 31.30 30.60 30.73 615,750 -0.34(-1.10%)
Jan 21, 2010 30.91 31.34 30.86 31.07 602,874 +0.07(+0.24%)
Jan 20, 2010 31.19 31.56 30.71 31.00 321,978 -0.40(-1.28%)
Jan 19, 2010 31.12 31.51 30.97 31.40 383,664 +0.24(+0.78%)
Jan 15, 2010 31.75 31.16 31.16 31.16 1,669,487 +0.92(+3.04%)
Jan 14, 2010 29.90 30.47 29.87 30.24 829,228 +0.36(+1.20%)
Jan 13, 2010 29.39 29.96 29.39 29.88 1,272,554 +0.46(+1.55%)
Jan 12, 2010 29.15 29.47 28.80 29.42 347,754 +0.01(+0.02%)
Jan 11, 2010 29.70 29.70 29.22 29.42 190,234 -0.21(-0.71%)
Jan 08, 2010 29.50 29.72 29.41 29.63 234,752 -0.08(-0.26%)
Jan 07, 2010 29.24 29.80 29.10 29.71 436,625 +0.45(+1.54%)
Jan 06, 2010 29.04 29.48 29.04 29.25 463,648 +0.20(+0.68%)
Jan 05, 2010 29.98 29.98 28.86 29.06 1,103,402 -0.82(-2.74%)
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.