Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.08 34.46 33.98 34.00 58,728 -0.18(-0.53%)
Mar 30, 2010 34.11 34.48 33.99 34.18 46,323 +0.14(+0.42%)
Mar 29, 2010 34.15 34.38 33.86 34.04 65,737 -0.05(-0.14%)
Mar 26, 2010 34.08 34.16 33.77 34.08 99,198 +0.21(+0.61%)
Mar 25, 2010 34.23 34.27 33.82 33.88 165,073 -0.16(-0.47%)
Mar 24, 2010 34.37 34.37 33.91 34.04 74,445 -0.38(-1.10%)
Mar 23, 2010 34.45 34.46 33.85 34.42 51,869 +0.07(+0.19%)
Mar 22, 2010 33.94 34.52 33.84 34.35 70,085 +0.24(+0.69%)
Mar 19, 2010 34.36 34.57 33.65 34.11 140,063 -0.21(-0.61%)
Mar 18, 2010 33.92 34.54 33.92 34.32 50,114 +0.28(+0.83%)
Mar 17, 2010 34.28 34.39 33.93 34.04 90,029 -0.10(-0.30%)
Mar 16, 2010 34.71 34.87 33.99 34.14 103,069 -0.53(-1.53%)
Mar 15, 2010 34.01 34.76 33.97 34.67 154,511 +0.40(+1.16%)
Mar 12, 2010 34.23 34.46 33.70 34.27 72,423 +0.05(+0.14%)
Mar 11, 2010 33.77 34.29 33.57 34.23 56,859 +0.18(+0.53%)
Mar 10, 2010 34.42 34.42 33.57 34.05 98,903 +0.55(+1.64%)
Mar 09, 2010 32.97 33.89 32.97 33.50 54,966 +0.51(+1.54%)
Mar 08, 2010 34.35 34.35 32.87 32.99 117,270 -1.20(-3.50%)
Mar 05, 2010 33.57 34.62 33.55 34.19 199,752 +1.01(+3.04%)
Mar 04, 2010 32.92 33.22 32.61 33.18 109,177 +0.41(+1.24%)
Mar 03, 2010 32.94 33.22 32.59 32.77 72,324 +0.05(+0.14%)
Mar 02, 2010 32.94 33.26 32.64 32.73 104,533 -0.06(-0.20%)
Mar 01, 2010 32.62 32.88 32.40 32.79 86,769 +0.30(+0.93%)
Feb 26, 2010 32.37 32.80 32.04 32.49 120,418 +0.00(+0.00%)
Feb 25, 2010 31.78 32.53 31.62 32.49 89,944 +0.41(+1.29%)
Feb 24, 2010 32.24 32.76 31.70 32.08 132,152 +0.00(+0.00%)
Feb 23, 2010 32.35 32.41 31.80 32.08 223,679 -0.22(-0.67%)
Feb 22, 2010 31.83 32.70 31.67 32.29 271,396 +0.62(+1.96%)
Feb 19, 2010 31.45 31.92 31.27 31.67 202,210 +0.24(+0.75%)
Feb 18, 2010 31.05 31.52 30.99 31.44 214,475 +0.35(+1.12%)
Feb 17, 2010 31.53 31.53 30.91 31.09 142,709 -0.21(-0.66%)
Feb 16, 2010 31.86 31.97 31.21 31.29 177,909 -0.20(-0.63%)
Feb 12, 2010 30.17 31.49 31.49 31.49 216,655 +0.95(+3.12%)
Feb 11, 2010 30.33 30.74 29.45 30.54 488,984 -0.02(-0.06%)
Feb 10, 2010 31.85 31.85 30.16 30.56 315,571 -1.28(-4.02%)
Feb 09, 2010 33.45 33.59 31.55 31.84 346,945 -1.20(-3.62%)
Feb 08, 2010 35.68 35.68 32.34 33.04 490,223 -2.57(-7.22%)
Feb 05, 2010 35.80 35.88 34.41 35.61 101,589 -0.22(-0.60%)
Feb 04, 2010 37.02 37.16 35.80 35.83 77,426 -1.46(-3.92%)
Feb 03, 2010 37.08 37.40 36.76 37.29 47,253 +0.14(+0.38%)
Feb 02, 2010 37.41 37.50 36.88 37.15 73,484 -0.14(-0.38%)
Feb 01, 2010 37.01 37.64 36.84 37.29 48,913 +0.50(+1.36%)
Jan 29, 2010 37.20 37.37 36.55 36.79 97,451 -0.21(-0.56%)
Jan 28, 2010 36.95 37.33 36.21 36.99 104,808 +0.21(+0.56%)
Jan 27, 2010 36.44 36.84 36.01 36.79 44,146 +0.30(+0.83%)
Jan 26, 2010 37.75 37.75 36.46 36.49 64,890 -1.24(-3.30%)
Jan 25, 2010 37.65 38.29 37.23 37.73 80,587 +0.37(+0.98%)
Jan 22, 2010 36.69 37.63 36.62 37.36 86,739 +0.67(+1.82%)
Jan 21, 2010 38.12 38.23 36.42 36.69 117,348 -1.26(-3.33%)
Jan 20, 2010 38.92 38.92 37.42 37.96 104,794 -1.11(-2.85%)
Jan 19, 2010 38.03 39.11 38.03 39.07 89,365 +1.04(+2.72%)
Jan 15, 2010 39.54 38.03 38.03 38.03 111,883 -1.39(-3.54%)
Jan 14, 2010 39.26 39.63 39.15 39.42 38,763 +0.04(+0.10%)
Jan 13, 2010 39.67 39.70 39.14 39.39 74,019 -0.06(-0.14%)
Jan 12, 2010 39.26 39.58 39.02 39.44 122,701 -0.13(-0.33%)
Jan 11, 2010 38.61 39.61 38.04 39.58 161,301 +1.18(+3.07%)
Jan 08, 2010 37.94 38.98 37.73 38.40 100,745 +0.47(+1.24%)
Jan 07, 2010 38.50 38.54 36.91 37.93 171,564 -0.72(-1.85%)
Jan 06, 2010 39.16 40.02 38.30 38.64 187,209 -0.53(-1.35%)
Jan 05, 2010 36.73 40.04 36.40 39.17 402,829 +2.29(+6.21%)
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.