Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.56 37.74 37.13 37.24 8,266,316 -0.54(-1.43%)
Mar 30, 2010 37.77 37.98 37.37 37.78 6,226,922 +0.06(+0.16%)
Mar 29, 2010 37.80 38.19 37.50 37.72 8,257,163 +0.03(+0.08%)
Mar 26, 2010 38.12 38.25 37.50 37.69 12,060,750 -0.14(-0.37%)
Mar 25, 2010 39.00 39.05 37.81 37.83 11,472,554 -0.48(-1.25%)
Mar 24, 2010 38.27 38.84 38.04 38.31 13,662,439 -0.00(-0.00%)
Mar 23, 2010 38.21 38.36 37.82 38.31 10,610,238 +0.52(+1.38%)
Mar 22, 2010 36.57 37.94 36.52 37.79 12,995,232 +0.93(+2.52%)
Mar 19, 2010 37.38 37.42 36.61 36.86 12,940,633 -0.21(-0.57%)
Mar 18, 2010 37.57 37.85 36.89 37.07 14,433,253 +0.58(+1.59%)
Mar 17, 2010 36.00 36.61 35.95 36.49 7,136,911 +0.55(+1.53%)
Mar 16, 2010 35.58 35.96 35.53 35.94 5,626,015 +0.46(+1.30%)
Mar 15, 2010 35.18 35.54 35.10 35.48 7,771,029 -0.01(-0.03%)
Mar 12, 2010 35.59 35.89 35.35 35.49 6,035,228 +0.14(+0.40%)
Mar 11, 2010 35.09 35.35 34.90 35.35 4,630,625 +0.15(+0.43%)
Mar 10, 2010 35.20 35.48 34.84 35.20 7,741,444 -0.05(-0.14%)
Mar 09, 2010 35.16 35.72 35.12 35.25 6,915,228 -0.12(-0.34%)
Mar 08, 2010 35.13 35.44 34.98 35.37 7,244,547 +0.40(+1.14%)
Mar 05, 2010 34.80 35.10 34.71 34.97 6,855,360 +0.41(+1.19%)
Mar 04, 2010 34.26 34.63 34.03 34.56 6,815,605 +0.30(+0.88%)
Mar 03, 2010 34.13 34.77 34.02 34.26 6,575,980 +0.23(+0.68%)
Mar 02, 2010 34.20 34.39 33.87 34.03 7,629,690 +0.00(+0.00%)
Mar 01, 2010 33.83 34.19 33.58 34.03 7,079,950 +0.31(+0.92%)
Feb 26, 2010 33.69 33.74 33.13 33.72 8,800,626 +0.20(+0.60%)
Feb 25, 2010 33.56 33.67 33.04 33.52 8,159,234 -0.46(-1.35%)
Feb 24, 2010 33.95 34.25 33.69 33.98 6,898,644 +0.30(+0.89%)
Feb 23, 2010 33.84 34.18 33.45 33.68 6,399,476 -0.30(-0.88%)
Feb 22, 2010 34.08 34.24 33.78 33.98 5,987,801 -0.05(-0.15%)
Feb 19, 2010 33.48 34.17 33.48 34.03 7,035,090 +0.41(+1.22%)
Feb 18, 2010 33.02 33.72 33.02 33.62 6,122,517 +0.49(+1.48%)
Feb 17, 2010 32.84 33.22 32.74 33.13 6,939,892 +0.39(+1.19%)
Feb 16, 2010 32.28 32.77 32.24 32.74 8,568,151 +0.46(+1.43%)
Feb 12, 2010 32.22 32.28 32.28 32.28 10,171,800 -0.27(-0.83%)
Feb 11, 2010 32.37 32.68 32.00 32.55 7,125,444 +0.17(+0.53%)
Feb 10, 2010 32.31 32.77 32.04 32.38 6,403,701 -0.50(-1.52%)
Feb 09, 2010 32.66 33.14 32.29 32.88 7,201,912 +0.69(+2.14%)
Feb 08, 2010 32.71 33.10 32.10 32.19 5,661,456 -0.54(-1.65%)
Feb 05, 2010 32.49 33.17 32.03 32.73 9,651,586 +0.21(+0.65%)
Feb 04, 2010 33.09 33.32 32.50 32.52 9,348,369 -0.97(-2.90%)
Feb 03, 2010 33.78 34.10 33.26 33.49 4,706,255 -0.14(-0.42%)
Feb 02, 2010 33.61 34.04 33.00 33.63 8,263,923 +0.19(+0.55%)
Feb 01, 2010 33.12 33.69 32.92 33.45 7,031,241 +0.84(+2.56%)
Jan 29, 2010 32.45 33.28 32.40 32.61 10,724,234 +0.29(+0.90%)
Jan 28, 2010 33.02 33.20 32.32 32.32 7,818,680 -0.54(-1.64%)
Jan 27, 2010 32.78 33.23 32.25 32.86 7,409,170 +0.06(+0.18%)
Jan 26, 2010 32.54 33.74 32.53 32.80 10,332,242 -0.02(-0.06%)
Jan 25, 2010 33.00 33.44 32.54 32.82 7,036,608 +0.32(+0.98%)
Jan 22, 2010 33.00 33.68 32.25 32.50 8,180,072 -0.65(-1.96%)
Jan 21, 2010 34.51 34.65 33.10 33.15 9,021,641 -1.37(-3.97%)
Jan 20, 2010 34.71 34.85 34.03 34.52 6,107,445 -0.32(-0.92%)
Jan 19, 2010 33.94 34.87 33.92 34.84 5,674,720 +0.83(+2.44%)
Jan 15, 2010 34.01 34.01 34.01 34.01 7,039,200 -0.08(-0.23%)
Jan 14, 2010 34.36 34.46 33.90 34.09 4,373,335 -0.21(-0.61%)
Jan 13, 2010 34.09 34.50 33.96 34.30 5,206,693 +0.30(+0.88%)
Jan 12, 2010 34.00 34.49 33.67 34.00 6,302,521 -0.26(-0.76%)
Jan 11, 2010 34.31 34.48 34.05 34.26 5,599,436 +0.32(+0.94%)
Jan 08, 2010 34.28 34.33 33.83 33.94 5,511,212 -0.45(-1.31%)
Jan 07, 2010 33.89 34.42 33.76 34.39 5,224,892 +0.35(+1.03%)
Jan 06, 2010 33.85 34.30 33.72 34.04 7,189,598 +0.11(+0.32%)
Jan 05, 2010 34.35 34.45 33.54 33.93 8,743,085 -0.33(-0.96%)
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.