Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.02 38.15 37.75 37.84 769,846 -0.26(-0.69%)
Mar 30, 2010 38.03 38.25 37.66 38.10 767,720 -0.03(-0.08%)
Mar 29, 2010 38.04 38.40 37.87 38.13 781,337 +0.03(+0.08%)
Mar 26, 2010 37.94 38.35 37.25 38.10 667,512 +0.15(+0.38%)
Mar 25, 2010 38.30 38.39 37.58 37.96 1,044,396 -0.27(-0.71%)
Mar 24, 2010 38.91 39.03 38.14 38.23 1,382,955 -0.70(-1.80%)
Mar 23, 2010 39.05 39.11 38.39 38.93 903,501 -0.17(-0.42%)
Mar 22, 2010 38.75 39.33 38.72 39.10 961,115 +0.33(+0.85%)
Mar 19, 2010 38.67 39.03 38.55 38.76 1,107,422 +0.19(+0.50%)
Mar 18, 2010 38.66 38.91 38.39 38.57 665,671 -0.19(-0.50%)
Mar 17, 2010 38.76 39.33 38.63 38.76 822,856 -0.29(-0.75%)
Mar 16, 2010 38.91 39.24 38.67 39.06 1,675,299 +0.17(+0.43%)
Mar 15, 2010 38.71 39.49 38.60 38.89 1,010,115 -0.52(-1.31%)
Mar 12, 2010 39.26 39.61 38.85 39.41 1,185,284 +0.20(+0.52%)
Mar 11, 2010 38.35 39.31 37.93 39.20 3,581,000 +0.84(+2.18%)
Mar 10, 2010 37.83 38.37 37.64 38.37 1,247,012 +0.43(+1.13%)
Mar 09, 2010 37.64 38.35 37.22 37.94 1,200,010 +0.32(+0.85%)
Mar 08, 2010 37.63 37.89 37.22 37.62 1,071,993 -0.15(-0.39%)
Mar 05, 2010 37.25 37.94 37.12 37.76 1,080,289 +0.53(+1.44%)
Mar 04, 2010 37.84 37.86 37.10 37.23 674,332 -0.59(-1.57%)
Mar 03, 2010 37.17 37.93 37.06 37.82 1,624,092 +0.84(+2.26%)
Mar 02, 2010 36.81 37.37 36.57 36.98 1,394,443 +0.03(+0.08%)
Mar 01, 2010 35.59 36.96 35.32 36.96 2,642,113 +1.62(+4.60%)
Feb 26, 2010 34.84 35.47 34.83 35.33 1,119,446 -0.15(-0.41%)
Feb 25, 2010 35.06 35.51 34.44 35.48 2,309,050 +0.32(+0.91%)
Feb 24, 2010 35.22 35.48 34.98 35.16 946,841 +0.13(+0.36%)
Feb 23, 2010 35.38 35.46 34.97 35.03 896,009 -0.35(-0.99%)
Feb 22, 2010 35.53 35.75 35.08 35.38 1,190,648 -0.22(-0.63%)
Feb 19, 2010 35.69 35.83 35.38 35.60 1,137,385 -0.04(-0.11%)
Feb 18, 2010 35.84 36.06 35.43 35.64 1,316,790 -0.09(-0.25%)
Feb 17, 2010 35.94 36.27 35.61 35.73 1,233,297 -0.44(-1.21%)
Feb 16, 2010 36.01 36.20 35.42 36.17 1,147,418 +0.17(+0.46%)
Feb 12, 2010 35.46 36.00 36.00 36.00 1,362,305 +0.37(+1.04%)
Feb 11, 2010 34.63 35.99 34.53 35.63 1,433,633 +1.01(+2.92%)
Feb 10, 2010 34.34 34.83 33.99 34.62 1,133,538 -0.23(-0.67%)
Feb 09, 2010 34.53 35.02 34.38 34.85 1,684,284 +0.16(+0.45%)
Feb 08, 2010 34.56 35.07 34.05 34.70 1,241,740 +0.18(+0.54%)
Feb 05, 2010 34.22 35.81 33.32 34.51 4,660,555 -1.11(-3.11%)
Feb 04, 2010 36.40 36.47 35.40 35.62 2,260,346 -1.20(-3.25%)
Feb 03, 2010 36.78 37.29 36.12 36.82 2,826,755 +0.02(+0.05%)
Feb 02, 2010 36.11 36.89 35.75 36.80 1,087,003 +0.57(+1.58%)
Feb 01, 2010 35.70 36.51 35.54 36.23 1,691,151 +0.54(+1.50%)
Jan 29, 2010 35.34 36.55 35.34 35.69 1,997,578 +0.38(+1.07%)
Jan 28, 2010 36.24 37.29 34.93 35.31 2,549,827 -0.72(-2.00%)
Jan 27, 2010 35.03 36.08 34.86 36.03 2,494,824 +0.74(+2.09%)
Jan 26, 2010 35.15 35.84 34.73 35.29 1,843,539 -0.17(-0.47%)
Jan 25, 2010 35.72 35.99 35.26 35.46 1,602,581 -0.05(-0.14%)
Jan 22, 2010 36.39 37.13 35.41 35.51 2,634,303 -1.01(-2.77%)
Jan 21, 2010 36.74 37.33 36.47 36.52 3,221,108 -0.15(-0.40%)
Jan 20, 2010 36.90 37.21 36.02 36.66 3,408,716 -0.39(-1.05%)
Jan 19, 2010 37.87 38.19 36.22 37.05 3,911,348 -0.90(-2.38%)
Jan 15, 2010 38.23 37.96 37.96 37.96 2,992,713 -0.01(-0.03%)
Jan 14, 2010 39.06 39.23 37.39 37.97 3,742,460 -1.44(-3.65%)
Jan 13, 2010 38.58 39.79 37.73 39.41 12,683,334 +1.30(+3.42%)
Jan 12, 2010 32.81 38.17 32.19 38.10 16,467,083 +5.20(+15.82%)
Jan 11, 2010 32.39 33.10 32.15 32.90 2,276,956 +0.65(+2.02%)
Jan 08, 2010 31.71 32.37 31.21 32.25 2,756,618 +0.37(+1.16%)
Jan 07, 2010 31.36 32.31 31.13 31.88 9,313,631 +0.54(+1.71%)
Jan 06, 2010 29.42 31.55 29.42 31.34 4,179,502 +1.82(+6.16%)
Jan 05, 2010 29.54 29.67 28.95 29.52 3,124,723 -0.19(-0.65%)
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.