Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.04 31.25 30.82 31.03 3,420,953 +0.37(+1.21%)
Mar 30, 2010 30.52 30.72 30.27 30.66 3,270,936 +0.32(+1.05%)
Mar 29, 2010 30.00 30.43 29.79 30.34 3,267,745 +0.87(+2.95%)
Mar 26, 2010 29.89 30.06 29.31 29.47 4,439,717 -0.36(-1.21%)
Mar 25, 2010 30.50 30.64 29.83 29.83 4,646,184 -0.27(-0.90%)
Mar 24, 2010 30.59 30.61 30.08 30.10 4,421,017 -0.87(-2.81%)
Mar 23, 2010 30.52 31.03 30.13 30.97 4,936,720 +0.52(+1.71%)
Mar 22, 2010 30.49 30.58 29.84 30.45 4,760,415 -0.39(-1.26%)
Mar 19, 2010 31.65 31.93 30.65 30.84 5,032,278 -0.85(-2.68%)
Mar 18, 2010 32.42 32.62 31.63 31.69 4,410,530 -0.66(-2.04%)
Mar 17, 2010 33.10 33.21 32.20 32.35 5,837,449 -0.76(-2.30%)
Mar 16, 2010 33.58 33.58 32.92 33.11 3,490,801 -0.14(-0.42%)
Mar 15, 2010 32.98 33.25 32.93 33.25 3,317,861 -0.24(-0.72%)
Mar 12, 2010 34.20 34.29 33.24 33.49 4,345,813 -0.37(-1.09%)
Mar 11, 2010 33.98 34.08 33.65 33.86 2,341,398 -0.38(-1.11%)
Mar 10, 2010 34.17 34.52 34.02 34.24 2,560,907 +0.19(+0.56%)
Mar 09, 2010 33.90 34.40 33.90 34.05 2,895,912 -0.13(-0.38%)
Mar 08, 2010 34.26 34.60 34.11 34.18 1,993,997 -0.07(-0.20%)
Mar 05, 2010 34.11 34.50 34.11 34.25 4,158,465 +0.42(+1.24%)
Mar 04, 2010 34.06 34.44 33.64 33.83 3,060,343 -0.23(-0.68%)
Mar 03, 2010 34.55 34.75 33.93 34.06 3,816,758 -0.35(-1.01%)
Mar 02, 2010 34.18 34.75 34.13 34.41 3,339,354 +0.52(+1.53%)
Mar 01, 2010 33.25 34.09 33.25 33.89 4,681,736 +1.11(+3.39%)
Feb 26, 2010 32.47 32.96 32.38 32.78 3,417,993 +0.34(+1.05%)
Feb 25, 2010 31.53 32.57 31.31 32.44 3,232,857 +0.18(+0.56%)
Feb 24, 2010 31.94 32.59 31.94 32.26 2,274,257 +0.30(+0.94%)
Feb 23, 2010 32.41 32.58 31.75 31.96 2,878,284 -0.55(-1.69%)
Feb 22, 2010 33.64 33.86 32.43 32.51 3,248,942 -0.96(-2.87%)
Feb 19, 2010 33.50 33.76 33.22 33.47 2,571,354 +0.39(+1.18%)
Feb 18, 2010 33.20 33.70 33.06 33.08 2,725,256 +0.06(+0.18%)
Feb 17, 2010 33.16 34.02 32.99 33.02 5,215,959 -0.15(-0.45%)
Feb 16, 2010 32.37 33.39 32.37 33.17 3,489,685 +1.26(+3.95%)
Feb 12, 2010 31.22 31.91 31.91 31.91 4,016,200 +0.41(+1.30%)
Feb 11, 2010 30.68 31.51 30.63 31.50 4,240,656 +0.86(+2.81%)
Feb 10, 2010 30.73 31.00 30.09 30.64 3,852,423 -0.04(-0.13%)
Feb 09, 2010 30.79 31.16 30.48 30.68 4,066,557 +0.35(+1.15%)
Feb 08, 2010 30.58 31.15 30.26 30.33 2,991,694 -0.12(-0.39%)
Feb 05, 2010 30.83 31.00 29.50 30.45 4,281,902 -0.29(-0.94%)
Feb 04, 2010 32.01 32.09 30.64 30.74 5,061,258 -1.53(-4.74%)
Feb 03, 2010 32.32 32.54 32.01 32.27 2,833,440 -0.07(-0.22%)
Feb 02, 2010 31.94 32.40 31.57 32.34 3,464,083 +0.98(+3.13%)
Feb 01, 2010 31.07 31.65 30.93 31.36 3,113,662 +0.77(+2.51%)
Jan 29, 2010 31.29 31.79 30.50 30.59 4,754,598 -0.85(-2.70%)
Jan 28, 2010 31.75 31.75 31.34 31.44 4,312,140 -0.03(-0.10%)
Jan 27, 2010 31.62 31.76 30.77 31.47 4,965,507 -0.36(-1.13%)
Jan 26, 2010 32.10 32.31 31.69 31.83 3,634,539 -0.65(-2.00%)
Jan 25, 2010 32.53 32.80 32.18 32.48 3,193,152 +0.25(+0.78%)
Jan 22, 2010 32.41 32.86 31.92 32.23 6,013,072 -0.22(-0.68%)
Jan 21, 2010 33.92 33.97 32.42 32.45 5,833,328 -1.34(-3.97%)
Jan 20, 2010 33.80 33.92 33.27 33.79 3,870,314 -0.83(-2.40%)
Jan 19, 2010 34.53 34.67 34.20 34.62 2,679,965 +0.13(+0.38%)
Jan 15, 2010 34.97 34.49 34.49 34.49 4,063,400 -0.52(-1.49%)
Jan 14, 2010 35.62 35.63 34.91 35.01 3,785,267 -0.18(-0.51%)
Jan 13, 2010 34.76 35.27 33.92 35.19 4,550,811 +0.99(+2.89%)
Jan 12, 2010 33.99 34.60 33.77 34.20 3,356,634 -0.28(-0.81%)
Jan 11, 2010 35.23 35.44 33.94 34.48 3,746,802 -0.51(-1.46%)
Jan 08, 2010 34.78 34.99 34.14 34.99 3,151,675 +0.16(+0.46%)
Jan 07, 2010 35.04 35.04 34.40 34.83 3,446,009 -0.19(-0.54%)
Jan 06, 2010 34.79 35.15 34.45 35.02 3,199,625 +0.42(+1.21%)
Jan 05, 2010 34.50 34.89 33.85 34.60 3,289,658 +0.40(+1.17%)
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.