Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.12 37.54 37.02 37.36 1,686,421 +0.12(+0.32%)
Mar 30, 2010 37.46 37.59 37.11 37.24 1,415,805 -0.13(-0.35%)
Mar 29, 2010 37.18 37.45 37.12 37.37 1,384,079 +0.04(+0.11%)
Mar 26, 2010 37.32 37.46 37.04 37.33 1,703,744 -0.16(-0.43%)
Mar 25, 2010 37.53 37.77 37.41 37.49 2,160,059 +0.21(+0.56%)
Mar 24, 2010 37.27 37.46 37.20 37.28 2,643,402 -0.87(-2.28%)
Mar 23, 2010 37.86 38.19 37.79 38.15 2,216,505 -0.04(-0.10%)
Mar 22, 2010 37.20 38.26 37.20 38.19 2,339,434 -0.26(-0.68%)
Mar 19, 2010 38.37 38.57 38.00 38.45 1,686,997 -0.26(-0.67%)
Mar 18, 2010 38.77 38.91 38.31 38.71 1,102,635 -0.17(-0.44%)
Mar 17, 2010 38.95 39.06 38.70 38.88 1,312,107 -0.56(-1.42%)
Mar 16, 2010 38.91 39.48 38.84 39.44 1,350,168 +0.88(+2.28%)
Mar 15, 2010 38.34 38.60 38.34 38.56 1,699,917 +0.52(+1.37%)
Mar 12, 2010 38.33 38.33 37.85 38.04 1,365,326 -0.15(-0.39%)
Mar 11, 2010 38.06 38.19 37.78 38.19 858,522 -0.08(-0.21%)
Mar 10, 2010 38.12 38.49 38.11 38.27 758,701 +0.09(+0.24%)
Mar 09, 2010 38.06 38.31 38.03 38.18 634,101 +0.03(+0.08%)
Mar 08, 2010 38.20 38.28 37.92 38.15 1,334,541 +0.01(+0.03%)
Mar 05, 2010 37.48 38.14 37.33 38.14 1,159,883 +0.91(+2.44%)
Mar 04, 2010 37.29 37.40 37.00 37.23 1,019,169 -0.41(-1.09%)
Mar 03, 2010 37.40 37.87 37.33 37.64 1,522,225 +0.37(+0.99%)
Mar 02, 2010 37.11 37.40 37.00 37.27 598,193 +0.23(+0.62%)
Mar 01, 2010 36.90 37.11 36.71 37.04 1,258,868 +0.44(+1.20%)
Feb 26, 2010 36.15 36.79 36.00 36.60 2,978,345 +0.41(+1.13%)
Feb 25, 2010 35.59 36.19 35.38 36.19 2,063,668 -0.17(-0.47%)
Feb 24, 2010 36.64 36.88 36.20 36.36 2,294,734 +0.07(+0.19%)
Feb 23, 2010 36.76 36.93 36.17 36.29 1,763,575 -0.51(-1.39%)
Feb 22, 2010 37.09 37.16 36.67 36.80 645,667 -0.32(-0.86%)
Feb 19, 2010 36.72 37.20 36.54 37.12 973,407 +0.10(+0.27%)
Feb 18, 2010 37.04 37.21 36.90 37.02 1,171,183 +0.32(+0.87%)
Feb 17, 2010 37.23 37.25 36.60 36.70 1,124,248 -0.05(-0.14%)
Feb 16, 2010 36.27 36.88 36.14 36.75 2,202,825 +0.54(+1.49%)
Feb 12, 2010 36.11 36.21 36.21 36.21 904,100 +0.09(+0.25%)
Feb 11, 2010 36.03 36.18 35.55 36.12 1,362,249 +0.16(+0.44%)
Feb 10, 2010 36.18 36.27 35.47 35.96 1,455,505 -0.33(-0.91%)
Feb 09, 2010 35.94 36.68 35.88 36.29 1,187,058 +0.38(+1.06%)
Feb 08, 2010 36.04 36.43 35.88 35.91 1,674,595 +0.40(+1.13%)
Feb 05, 2010 35.77 35.95 34.90 35.51 2,391,904 -1.09(-2.98%)
Feb 04, 2010 37.53 37.60 36.56 36.60 873,339 -0.91(-2.43%)
Feb 03, 2010 37.83 37.93 37.46 37.51 727,615 -0.11(-0.29%)
Feb 02, 2010 37.33 37.70 37.14 37.62 954,612 +0.57(+1.54%)
Feb 01, 2010 37.00 37.17 36.81 37.05 1,513,920 +0.24(+0.65%)
Jan 29, 2010 37.28 37.60 36.75 36.81 4,445,684 +0.40(+1.10%)
Jan 28, 2010 37.41 37.42 36.32 36.41 4,931,000 -1.49(-3.93%)
Jan 27, 2010 37.75 37.99 37.63 37.90 1,550,995 -0.22(-0.58%)
Jan 26, 2010 38.07 38.45 37.94 38.12 1,954,491 +0.22(+0.58%)
Jan 25, 2010 38.17 38.21 37.90 37.90 1,150,165 -0.20(-0.52%)
Jan 22, 2010 38.55 38.77 38.08 38.10 1,753,448 -0.78(-2.01%)
Jan 21, 2010 39.92 40.00 38.68 38.88 2,045,910 -1.31(-3.26%)
Jan 20, 2010 40.84 40.92 39.76 40.19 3,452,756 -1.12(-2.71%)
Jan 19, 2010 40.62 41.36 40.62 41.31 1,757,648 +0.26(+0.63%)
Jan 15, 2010 41.43 41.05 41.05 41.05 1,152,800 -0.50(-1.20%)
Jan 14, 2010 41.16 41.59 41.09 41.55 1,309,395 +0.84(+2.06%)
Jan 13, 2010 40.66 40.83 40.46 40.71 1,226,994 +0.18(+0.44%)
Jan 12, 2010 40.28 40.69 40.19 40.53 785,599 -0.33(-0.81%)
Jan 11, 2010 40.85 40.94 40.68 40.86 650,372 +0.67(+1.67%)
Jan 08, 2010 39.97 40.22 39.71 40.19 847,801 +0.13(+0.32%)
Jan 07, 2010 39.83 40.15 39.71 40.06 1,389,877 -0.22(-0.55%)
Jan 06, 2010 40.12 40.28 39.81 40.28 1,502,784 -0.02(-0.05%)
Jan 05, 2010 40.41 40.52 40.11 40.30 1,267,336 -0.52(-1.27%)
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.