Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.35 38.63 38.25 38.32 672,525 -0.52(-1.34%)
Mar 30, 2010 38.72 38.93 38.58 38.84 561,657 +0.41(+1.07%)
Mar 29, 2010 38.29 38.47 38.11 38.43 515,534 +0.21(+0.55%)
Mar 26, 2010 38.16 38.41 37.92 38.22 681,203 +0.56(+1.49%)
Mar 25, 2010 38.10 38.17 37.64 37.66 1,279,636 -1.04(-2.69%)
Mar 24, 2010 39.00 39.15 38.54 38.70 1,164,734 -1.74(-4.30%)
Mar 23, 2010 40.11 40.45 39.98 40.44 2,958,728 +1.60(+4.12%)
Mar 22, 2010 38.39 38.95 38.32 38.84 660,310 +0.20(+0.52%)
Mar 19, 2010 38.36 38.83 38.38 38.64 849,313 +0.28(+0.73%)
Mar 18, 2010 38.03 38.41 38.00 38.36 1,145,999 +0.56(+1.48%)
Mar 17, 2010 37.57 37.90 37.65 37.80 404,055 +0.23(+0.61%)
Mar 16, 2010 37.42 37.67 37.34 37.57 518,547 -0.04(-0.11%)
Mar 15, 2010 37.43 37.73 37.41 37.61 601,670 +0.27(+0.72%)
Mar 12, 2010 37.45 37.63 37.28 37.34 786,959 -0.83(-2.17%)
Mar 11, 2010 37.74 38.19 37.74 38.17 939,807 +0.52(+1.38%)
Mar 10, 2010 37.44 37.86 37.32 37.65 938,416 +0.50(+1.35%)
Mar 09, 2010 36.82 37.33 36.82 37.15 820,450 +0.40(+1.09%)
Mar 08, 2010 36.76 36.89 36.62 36.75 1,354,544 +0.41(+1.13%)
Mar 05, 2010 35.89 36.38 35.80 36.34 1,612,378 +1.30(+3.71%)
Mar 04, 2010 35.43 35.43 34.92 35.04 542,625 -0.46(-1.30%)
Mar 03, 2010 35.32 35.71 35.17 35.50 601,748 +0.63(+1.81%)
Mar 02, 2010 34.73 35.16 34.73 34.87 648,445 +0.07(+0.20%)
Mar 01, 2010 34.40 34.87 34.40 34.80 786,509 +0.69(+2.02%)
Feb 26, 2010 34.19 34.30 33.87 34.11 776,540 +0.11(+0.32%)
Feb 25, 2010 33.83 34.00 33.41 34.00 1,101,132 -0.60(-1.73%)
Feb 24, 2010 34.74 34.74 34.17 34.60 871,848 -0.01(-0.03%)
Feb 23, 2010 34.80 34.94 34.34 34.61 991,925 -0.17(-0.49%)
Feb 22, 2010 35.00 35.00 34.63 34.78 712,867 +0.35(+1.02%)
Feb 19, 2010 34.31 34.56 34.17 34.43 819,792 -0.28(-0.81%)
Feb 18, 2010 34.45 34.74 34.35 34.71 1,066,579 +0.27(+0.78%)
Feb 17, 2010 34.36 34.64 34.35 34.44 663,507 +0.22(+0.64%)
Feb 16, 2010 33.70 34.28 33.70 34.22 639,944 +0.16(+0.47%)
Feb 12, 2010 33.87 34.06 34.06 34.06 940,800 +0.00(+0.00%)
Feb 11, 2010 33.88 34.07 33.56 34.06 626,844 +0.25(+0.74%)
Feb 10, 2010 33.93 34.12 33.47 33.81 618,916 +0.04(+0.12%)
Feb 09, 2010 33.40 33.93 33.33 33.77 813,584 +0.76(+2.30%)
Feb 08, 2010 33.38 33.38 32.94 33.01 746,331 -1.25(-3.65%)
Feb 05, 2010 34.34 34.55 33.39 34.26 1,589,339 -0.22(-0.64%)
Feb 04, 2010 34.54 35.50 33.52 34.48 1,718,387 -0.46(-1.32%)
Feb 03, 2010 34.75 34.99 34.42 34.94 983,365 -0.47(-1.33%)
Feb 02, 2010 34.76 35.59 34.75 35.41 1,404,234 +1.20(+3.51%)
Feb 01, 2010 34.00 34.32 33.95 34.21 1,291,681 +0.98(+2.95%)
Jan 29, 2010 33.47 33.89 33.21 33.23 936,217 -0.57(-1.69%)
Jan 28, 2010 34.31 34.40 33.55 33.80 1,173,995 +0.56(+1.68%)
Jan 27, 2010 33.00 33.44 32.66 33.24 1,413,664 -0.26(-0.78%)
Jan 26, 2010 33.74 33.94 33.35 33.50 1,214,623 -1.30(-3.74%)
Jan 25, 2010 34.88 34.99 34.45 34.80 971,357 +0.62(+1.81%)
Jan 22, 2010 34.67 34.85 34.12 34.18 1,625,557 -0.18(-0.52%)
Jan 21, 2010 34.75 34.95 34.06 34.36 1,575,733 +1.11(+3.34%)
Jan 20, 2010 33.51 33.52 32.98 33.25 1,035,733 -0.74(-2.18%)
Jan 19, 2010 33.59 34.11 33.49 33.99 615,254 +0.65(+1.95%)
Jan 15, 2010 33.54 33.34 33.34 33.34 985,400 -0.39(-1.16%)
Jan 14, 2010 33.59 34.10 33.40 33.73 1,267,202 +0.57(+1.72%)
Jan 13, 2010 32.78 33.30 32.63 33.16 2,302,948 +1.59(+5.04%)
Jan 12, 2010 31.47 31.70 31.45 31.57 1,160,930 +0.97(+3.17%)
Jan 11, 2010 30.72 30.75 30.39 30.60 603,165 +0.19(+0.62%)
Jan 08, 2010 30.04 30.47 29.93 30.41 574,036 +0.61(+2.05%)
Jan 07, 2010 29.74 29.87 29.59 29.80 645,265 -0.05(-0.17%)
Jan 06, 2010 29.88 29.95 29.66 29.85 468,195 -0.03(-0.10%)
Jan 05, 2010 29.72 29.93 29.50 29.88 567,725 -0.14(-0.47%)
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.