Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.13 34.52 34.04 34.06 58,627 -0.18(-0.53%)
Mar 30, 2010 34.17 34.54 34.05 34.24 46,243 +0.14(+0.42%)
Mar 29, 2010 34.21 34.44 33.92 34.10 65,623 -0.05(-0.14%)
Mar 26, 2010 34.13 34.22 33.83 34.14 99,026 +0.21(+0.61%)
Mar 25, 2010 34.29 34.33 33.88 33.94 164,787 -0.16(-0.47%)
Mar 24, 2010 34.43 34.43 33.96 34.10 74,316 -0.38(-1.10%)
Mar 23, 2010 34.51 34.52 33.90 34.48 51,780 +0.07(+0.19%)
Mar 22, 2010 34.00 34.58 33.90 34.41 69,964 +0.24(+0.69%)
Mar 19, 2010 34.42 34.63 33.71 34.17 139,821 -0.21(-0.61%)
Mar 18, 2010 33.98 34.60 33.98 34.38 50,027 +0.28(+0.83%)
Mar 17, 2010 34.34 34.45 33.99 34.10 89,873 -0.10(-0.30%)
Mar 16, 2010 34.77 34.93 34.05 34.20 102,891 -0.53(-1.53%)
Mar 15, 2010 34.07 34.82 34.03 34.73 154,244 +0.40(+1.16%)
Mar 12, 2010 34.29 34.52 33.76 34.33 72,298 +0.05(+0.14%)
Mar 11, 2010 33.83 34.35 33.63 34.29 56,760 +0.18(+0.53%)
Mar 10, 2010 34.48 34.48 33.62 34.11 98,731 +0.55(+1.64%)
Mar 09, 2010 33.03 33.94 33.03 33.56 54,871 +0.51(+1.54%)
Mar 08, 2010 34.41 34.41 32.93 33.05 117,067 -1.20(-3.50%)
Mar 05, 2010 33.63 34.68 33.60 34.25 199,406 +1.01(+3.04%)
Mar 04, 2010 32.97 33.27 32.67 33.24 108,988 +0.41(+1.24%)
Mar 03, 2010 33.00 33.27 32.65 32.83 72,199 +0.05(+0.14%)
Mar 02, 2010 33.00 33.32 32.70 32.78 104,352 -0.06(-0.20%)
Mar 01, 2010 32.68 32.93 32.45 32.85 86,619 +0.30(+0.93%)
Feb 26, 2010 32.42 32.86 32.09 32.55 120,209 +0.00(+0.00%)
Feb 25, 2010 31.84 32.59 31.67 32.55 89,788 +0.42(+1.29%)
Feb 24, 2010 32.29 32.82 31.76 32.13 131,923 +0.00(+0.00%)
Feb 23, 2010 32.41 32.46 31.86 32.13 223,292 -0.22(-0.67%)
Feb 22, 2010 31.89 32.76 31.73 32.35 270,926 +0.62(+1.96%)
Feb 19, 2010 31.50 31.97 31.32 31.73 201,860 +0.24(+0.75%)
Feb 18, 2010 31.10 31.58 31.05 31.49 214,104 +0.35(+1.12%)
Feb 17, 2010 31.59 31.59 30.96 31.14 142,461 -0.21(-0.66%)
Feb 16, 2010 31.92 32.03 31.26 31.35 177,601 -0.20(-0.63%)
Feb 12, 2010 30.23 31.55 31.55 31.55 216,280 +0.95(+3.12%)
Feb 11, 2010 30.39 30.79 29.50 30.59 488,138 -0.02(-0.06%)
Feb 10, 2010 31.91 31.91 30.22 30.61 315,025 -1.28(-4.02%)
Feb 09, 2010 33.51 33.65 31.60 31.90 346,344 -1.20(-3.62%)
Feb 08, 2010 35.75 35.75 32.40 33.09 489,374 -2.58(-7.22%)
Feb 05, 2010 35.86 35.94 34.47 35.67 101,413 -0.22(-0.60%)
Feb 04, 2010 37.09 37.23 35.86 35.89 77,292 -1.46(-3.92%)
Feb 03, 2010 37.14 37.46 36.82 37.35 47,171 +0.14(+0.38%)
Feb 02, 2010 37.47 37.57 36.95 37.21 73,357 -0.14(-0.38%)
Feb 01, 2010 37.08 37.71 36.91 37.35 48,828 +0.50(+1.36%)
Jan 29, 2010 37.27 37.44 36.61 36.85 97,282 -0.21(-0.56%)
Jan 28, 2010 37.01 37.40 36.28 37.06 104,627 +0.21(+0.56%)
Jan 27, 2010 36.50 36.91 36.08 36.85 44,069 +0.30(+0.83%)
Jan 26, 2010 37.81 37.81 36.52 36.55 64,778 -1.25(-3.30%)
Jan 25, 2010 37.72 38.36 37.29 37.79 80,447 +0.37(+0.98%)
Jan 22, 2010 36.76 37.69 36.68 37.43 86,589 +0.67(+1.82%)
Jan 21, 2010 38.18 38.29 36.48 36.76 117,145 -1.26(-3.33%)
Jan 20, 2010 38.98 38.98 37.48 38.02 104,613 -1.11(-2.85%)
Jan 19, 2010 38.10 39.18 38.10 39.13 89,211 +1.04(+2.72%)
Jan 15, 2010 39.61 38.10 38.10 38.10 111,689 -1.40(-3.54%)
Jan 14, 2010 39.33 39.70 39.22 39.49 38,696 +0.04(+0.10%)
Jan 13, 2010 39.74 39.77 39.21 39.46 73,891 -0.06(-0.14%)
Jan 12, 2010 39.32 39.65 39.09 39.51 122,489 -0.13(-0.33%)
Jan 11, 2010 38.68 39.68 38.11 39.64 161,022 +1.18(+3.07%)
Jan 08, 2010 38.00 39.05 37.79 38.46 100,570 +0.47(+1.24%)
Jan 07, 2010 38.57 38.61 36.97 37.99 171,267 -0.72(-1.85%)
Jan 06, 2010 39.23 40.09 38.37 38.71 186,885 -0.53(-1.35%)
Jan 05, 2010 36.79 40.11 36.46 39.24 402,131 +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.