Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.58 35.99 35.51 35.82 4,532,189 -0.00(-0.01%)
Mar 30, 2010 35.83 35.97 35.53 35.83 3,793,574 +0.06(+0.16%)
Mar 29, 2010 35.79 36.04 35.58 35.77 4,834,379 -0.01(-0.02%)
Mar 26, 2010 36.38 36.81 35.63 35.78 6,280,061 -0.47(-1.30%)
Mar 25, 2010 36.42 36.83 36.16 36.25 5,026,387 +0.11(+0.30%)
Mar 24, 2010 35.09 36.48 35.03 36.14 6,849,919 +0.94(+2.68%)
Mar 23, 2010 35.36 35.46 34.95 35.20 7,645,142 -0.12(-0.33%)
Mar 22, 2010 35.14 35.50 35.02 35.31 3,114,285 -0.00(-0.01%)
Mar 19, 2010 35.69 35.70 35.09 35.32 6,999,783 +0.09(+0.24%)
Mar 18, 2010 35.88 35.88 35.14 35.23 4,609,473 -0.58(-1.62%)
Mar 17, 2010 35.70 35.99 35.64 35.81 3,146,556 +0.19(+0.53%)
Mar 16, 2010 35.66 35.81 35.35 35.62 3,797,245 +0.02(+0.06%)
Mar 15, 2010 35.32 35.65 35.08 35.60 4,365,524 -0.03(-0.09%)
Mar 12, 2010 35.80 36.03 35.51 35.63 4,476,119 +0.13(+0.36%)
Mar 11, 2010 34.78 35.50 34.67 35.50 5,013,680 +0.61(+1.75%)
Mar 10, 2010 34.85 35.03 34.58 34.89 5,934,341 -0.03(-0.08%)
Mar 09, 2010 35.21 35.24 34.70 34.92 10,340,934 -0.57(-1.59%)
Mar 08, 2010 35.16 35.58 34.63 35.48 8,831,575 +0.47(+1.34%)
Mar 05, 2010 35.00 35.21 34.81 35.01 3,747,339 +0.29(+0.85%)
Mar 04, 2010 34.63 34.91 34.12 34.72 5,353,881 +0.19(+0.54%)
Mar 03, 2010 34.99 35.13 34.14 34.53 6,454,668 -0.41(-1.16%)
Mar 02, 2010 34.07 35.30 33.88 34.94 7,806,770 +0.95(+2.80%)
Mar 01, 2010 34.10 34.21 33.59 33.99 6,132,046 -0.07(-0.22%)
Feb 26, 2010 33.53 34.06 33.18 34.06 9,675,271 +0.71(+2.12%)
Feb 25, 2010 32.41 33.39 32.38 33.36 9,551,014 +0.55(+1.68%)
Feb 24, 2010 31.53 32.89 31.41 32.81 11,743,281 +1.58(+5.06%)
Feb 23, 2010 32.45 32.66 31.17 31.23 8,336,526 -1.18(-3.65%)
Feb 22, 2010 32.68 33.09 32.27 32.41 7,197,573 -0.54(-1.63%)
Feb 19, 2010 32.78 33.70 32.69 32.95 9,221,518 +0.01(+0.04%)
Feb 18, 2010 33.04 33.23 32.80 32.93 4,447,897 -0.16(-0.47%)
Feb 17, 2010 33.67 33.68 32.98 33.09 3,700,635 -0.46(-1.37%)
Feb 16, 2010 33.31 33.70 33.02 33.55 5,815,720 +0.69(+2.09%)
Feb 12, 2010 31.95 32.86 32.86 32.86 39,883,872 +0.68(+2.10%)
Feb 11, 2010 31.66 32.34 31.41 32.19 9,386,917 +0.98(+3.16%)
Feb 10, 2010 31.78 31.79 31.15 31.20 9,356,688 -0.77(-2.41%)
Feb 09, 2010 32.14 32.49 31.64 31.97 6,694,308 +0.33(+1.03%)
Feb 08, 2010 32.18 33.17 31.63 31.64 12,577,078 -0.06(-0.19%)
Feb 05, 2010 30.60 31.91 30.60 31.70 15,135,616 +1.30(+4.27%)
Feb 04, 2010 32.35 32.35 30.00 30.40 19,880,070 -2.58(-7.81%)
Feb 03, 2010 33.00 33.42 32.75 32.98 6,120,283 -0.12(-0.38%)
Feb 02, 2010 32.76 33.39 32.53 33.10 6,146,111 +0.22(+0.68%)
Feb 01, 2010 32.53 33.04 32.01 32.88 6,592,637 +0.50(+1.53%)
Jan 29, 2010 33.15 33.46 32.27 32.38 6,914,099 -0.42(-1.27%)
Jan 28, 2010 33.70 33.87 32.66 32.80 9,311,073 -0.43(-1.30%)
Jan 27, 2010 32.47 33.36 32.02 33.23 11,778,214 +0.92(+2.84%)
Jan 26, 2010 34.02 34.05 32.29 32.31 12,103,219 -2.35(-6.77%)
Jan 25, 2010 35.73 35.91 34.61 34.66 6,518,033 -0.58(-1.65%)
Jan 22, 2010 34.79 35.90 34.79 35.24 10,219,014 +0.13(+0.36%)
Jan 21, 2010 37.33 37.33 34.53 35.12 16,084,795 -2.14(-5.75%)
Jan 20, 2010 37.68 37.93 37.06 37.26 5,401,169 -0.93(-2.42%)
Jan 19, 2010 38.05 38.51 37.78 38.18 4,462,149 +0.11(+0.28%)
Jan 15, 2010 38.58 38.08 38.08 38.08 20,429,082 -0.51(-1.32%)
Jan 14, 2010 38.61 38.86 38.39 38.58 2,808,283 -0.17(-0.43%)
Jan 13, 2010 38.78 38.89 37.77 38.75 5,492,398 +0.12(+0.31%)
Jan 12, 2010 39.38 39.66 38.54 38.63 4,309,451 -0.80(-2.03%)
Jan 11, 2010 39.53 39.86 39.09 39.43 3,972,072 -0.01(-0.02%)
Jan 08, 2010 38.32 39.52 38.13 39.44 7,920,283 +1.03(+2.67%)
Jan 07, 2010 38.32 38.63 38.17 38.41 5,208,207 +0.05(+0.12%)
Jan 06, 2010 38.44 38.61 38.17 38.37 4,468,083 -0.26(-0.68%)
Jan 05, 2010 38.44 38.87 38.15 38.63 5,021,692 -0.03(-0.08%)
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.