Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.27 35.43 34.79 35.11 4,797,195 -0.27(-0.76%)
Mar 30, 2010 34.97 35.62 34.86 35.38 4,494,911 +0.46(+1.32%)
Mar 29, 2010 34.35 35.02 34.27 34.92 2,927,589 +0.60(+1.75%)
Mar 26, 2010 34.71 34.88 33.92 34.32 4,896,068 -0.47(-1.35%)
Mar 25, 2010 34.56 35.15 34.39 34.79 5,266,130 +0.38(+1.10%)
Mar 24, 2010 34.82 35.15 34.41 34.41 4,192,179 -0.58(-1.66%)
Mar 23, 2010 34.73 35.06 34.40 34.99 6,113,659 +0.35(+1.01%)
Mar 22, 2010 34.57 35.24 34.01 34.64 12,434,353 +0.18(+0.52%)
Mar 19, 2010 33.93 34.94 33.31 34.46 14,334,096 +1.22(+3.67%)
Mar 18, 2010 31.74 33.34 31.12 33.24 9,147,221 +1.50(+4.73%)
Mar 17, 2010 32.01 32.09 31.53 31.74 3,923,211 -0.21(-0.66%)
Mar 16, 2010 31.71 31.98 31.29 31.95 3,966,115 +0.33(+1.04%)
Mar 15, 2010 31.42 31.64 31.33 31.62 3,512,939 -0.22(-0.69%)
Mar 12, 2010 32.87 33.04 31.68 31.84 5,003,492 -0.85(-2.60%)
Mar 11, 2010 31.50 32.77 31.40 32.69 6,797,377 +1.04(+3.29%)
Mar 10, 2010 31.12 31.88 31.07 31.65 3,271,236 +0.42(+1.34%)
Mar 09, 2010 31.63 31.63 31.14 31.23 2,406,985 +0.01(+0.03%)
Mar 08, 2010 31.36 31.48 31.12 31.22 2,145,483 -0.16(-0.51%)
Mar 05, 2010 30.78 31.45 30.61 31.38 3,929,853 +0.73(+2.38%)
Mar 04, 2010 31.28 31.33 30.13 30.65 6,793,874 -0.63(-2.01%)
Mar 03, 2010 30.95 31.73 30.86 31.28 5,201,432 +0.27(+0.87%)
Mar 02, 2010 30.38 31.14 30.09 31.01 6,033,551 +0.69(+2.28%)
Mar 01, 2010 30.09 30.86 29.87 30.32 4,639,420 +0.33(+1.10%)
Feb 26, 2010 30.02 30.49 29.76 29.99 5,006,042 +0.02(+0.07%)
Feb 25, 2010 29.26 30.01 28.96 29.97 7,252,625 +0.41(+1.39%)
Feb 24, 2010 29.05 29.59 28.75 29.56 4,741,069 +0.58(+2.00%)
Feb 23, 2010 29.14 29.25 28.59 28.98 4,965,272 -0.37(-1.26%)
Feb 22, 2010 28.68 29.91 28.60 29.35 8,774,363 +0.42(+1.45%)
Feb 19, 2010 29.43 29.64 28.86 28.93 5,361,246 -0.81(-2.72%)
Feb 18, 2010 29.16 29.90 29.15 29.74 4,763,437 +0.13(+0.44%)
Feb 17, 2010 28.86 30.00 28.83 29.61 7,520,066 +0.86(+2.99%)
Feb 16, 2010 28.89 29.00 28.14 28.75 5,137,493 +0.12(+0.42%)
Feb 12, 2010 28.55 28.63 28.63 28.63 5,536,600 -0.22(-0.76%)
Feb 11, 2010 28.65 28.90 28.30 28.85 3,915,343 +0.20(+0.70%)
Feb 10, 2010 28.83 29.07 27.94 28.65 8,725,071 -0.32(-1.10%)
Feb 09, 2010 29.57 29.70 28.00 28.97 9,961,248 -0.58(-1.96%)
Feb 08, 2010 30.09 30.33 29.17 29.55 5,395,185 -0.06(-0.20%)
Feb 05, 2010 28.78 30.38 28.75 29.61 12,751,448 +0.38(+1.30%)
Feb 04, 2010 30.11 30.23 29.17 29.23 6,108,269 -1.10(-3.63%)
Feb 03, 2010 30.12 30.48 29.54 30.33 5,545,040 +0.05(+0.17%)
Feb 02, 2010 29.71 30.38 29.50 30.28 5,291,436 +0.79(+2.68%)
Feb 01, 2010 30.09 30.40 29.25 29.49 7,127,513 -0.48(-1.60%)
Jan 29, 2010 30.54 30.54 29.79 29.97 5,883,608 -0.39(-1.28%)
Jan 28, 2010 30.43 31.05 30.10 30.36 6,625,486 -0.07(-0.23%)
Jan 27, 2010 30.28 31.08 30.06 30.43 6,254,834 -0.07(-0.23%)
Jan 26, 2010 30.84 30.84 30.17 30.50 7,576,917 -0.47(-1.52%)
Jan 25, 2010 31.73 31.79 30.85 30.97 5,431,627 -0.33(-1.05%)
Jan 22, 2010 31.68 32.31 31.17 31.30 7,000,038 -0.58(-1.82%)
Jan 21, 2010 32.58 32.77 31.55 31.88 7,837,717 -0.60(-1.85%)
Jan 20, 2010 33.10 33.65 32.08 32.48 11,006,715 -0.18(-0.55%)
Jan 19, 2010 32.30 33.25 32.20 32.66 13,043,832 +1.30(+4.15%)
Jan 15, 2010 31.25 31.36 31.36 31.36 9,793,600 -0.05(-0.16%)
Jan 14, 2010 30.43 31.44 30.41 31.41 6,630,286 +0.66(+2.15%)
Jan 13, 2010 30.50 31.09 29.62 30.75 10,466,216 +0.14(+0.46%)
Jan 12, 2010 32.63 32.76 30.31 30.61 19,542,174 -2.13(-6.51%)
Jan 11, 2010 32.77 33.20 32.60 32.74 3,674,088 +0.04(+0.12%)
Jan 08, 2010 33.34 33.37 32.54 32.70 5,226,497 -0.73(-2.18%)
Jan 07, 2010 31.91 33.55 31.75 33.43 6,181,624 +1.03(+3.18%)
Jan 06, 2010 32.50 32.75 32.25 32.40 4,303,032 -0.13(-0.40%)
Jan 05, 2010 32.94 33.10 32.26 32.53 4,573,540 -0.47(-1.42%)
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.