Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.35 38.57 38.09 38.15 2,615,052 -0.35(-0.91%)
Mar 30, 2010 38.24 38.73 38.15 38.50 2,512,051 +0.23(+0.59%)
Mar 29, 2010 38.38 38.76 38.15 38.28 2,390,292 -0.09(-0.23%)
Mar 26, 2010 38.42 38.92 38.15 38.36 2,550,141 +0.09(+0.23%)
Mar 25, 2010 38.76 38.77 38.28 38.28 2,117,478 -0.19(-0.50%)
Mar 24, 2010 38.71 38.71 38.27 38.47 2,379,990 -0.32(-0.83%)
Mar 23, 2010 38.85 38.85 38.28 38.79 2,601,879 +0.10(+0.25%)
Mar 22, 2010 38.17 38.88 38.08 38.69 3,753,573 +0.43(+1.12%)
Mar 19, 2010 38.62 38.80 37.96 38.27 5,097,162 -0.15(-0.39%)
Mar 18, 2010 37.46 38.48 37.46 38.42 5,409,474 +0.82(+2.18%)
Mar 17, 2010 37.56 37.67 37.24 37.60 2,128,297 -0.03(-0.09%)
Mar 16, 2010 37.45 37.64 37.23 37.63 3,018,478 +0.14(+0.37%)
Mar 15, 2010 37.06 37.53 36.72 37.49 4,294,167 +0.63(+1.70%)
Mar 12, 2010 36.04 36.98 35.87 36.86 4,872,348 +0.82(+2.27%)
Mar 11, 2010 35.67 36.04 35.38 36.04 4,302,834 -0.29(-0.79%)
Mar 10, 2010 35.99 36.44 35.80 36.33 3,262,736 +0.38(+1.07%)
Mar 09, 2010 36.13 36.44 35.82 35.95 2,843,787 -0.37(-1.01%)
Mar 08, 2010 36.32 36.49 36.18 36.31 2,984,875 +0.00(+0.00%)
Mar 05, 2010 36.21 36.45 36.01 36.31 2,836,637 +0.22(+0.60%)
Mar 04, 2010 35.83 36.49 35.82 36.10 1,979,473 +0.28(+0.78%)
Mar 03, 2010 35.86 36.24 35.74 35.82 2,932,874 -0.02(-0.05%)
Mar 02, 2010 36.41 36.42 35.82 35.83 3,289,888 -0.57(-1.56%)
Mar 01, 2010 36.40 36.65 36.10 36.40 2,703,436 +0.12(+0.34%)
Feb 26, 2010 36.50 36.51 36.06 36.28 2,015,310 -0.18(-0.50%)
Feb 25, 2010 35.87 36.55 35.58 36.46 2,782,541 +0.11(+0.31%)
Feb 24, 2010 36.04 36.43 35.81 36.35 2,564,105 +0.64(+1.78%)
Feb 23, 2010 36.02 36.18 35.51 35.71 2,443,041 -0.29(-0.80%)
Feb 22, 2010 36.00 36.28 35.72 36.00 2,361,366 -0.10(-0.29%)
Feb 19, 2010 35.82 36.21 35.76 36.10 2,988,988 +0.19(+0.53%)
Feb 18, 2010 35.90 36.00 35.52 35.91 2,197,146 +0.02(+0.05%)
Feb 17, 2010 35.74 36.12 35.13 35.90 3,863,836 +0.16(+0.44%)
Feb 16, 2010 34.81 35.74 34.70 35.74 5,082,452 +1.05(+3.04%)
Feb 12, 2010 34.27 34.68 34.68 34.68 3,121,158 +0.10(+0.30%)
Feb 11, 2010 33.70 34.73 33.51 34.58 4,291,702 +0.74(+2.19%)
Feb 10, 2010 33.95 34.16 33.53 33.84 1,997,605 -0.24(-0.72%)
Feb 09, 2010 34.00 34.23 33.52 34.08 2,553,948 +0.50(+1.48%)
Feb 08, 2010 33.63 33.96 33.18 33.59 2,289,625 +0.02(+0.05%)
Feb 05, 2010 33.69 33.95 33.11 33.57 3,407,441 -0.12(-0.36%)
Feb 04, 2010 34.66 34.66 33.65 33.69 2,899,315 -1.09(-3.13%)
Feb 03, 2010 34.71 34.84 34.27 34.78 3,375,645 -0.13(-0.37%)
Feb 02, 2010 34.27 35.02 34.05 34.91 3,265,324 +0.62(+1.81%)
Feb 01, 2010 33.72 34.36 33.67 34.29 2,812,685 +0.55(+1.63%)
Jan 29, 2010 34.23 34.65 33.71 33.74 3,595,998 -0.28(-0.82%)
Jan 28, 2010 34.07 34.67 33.83 34.02 3,749,642 -0.37(-1.06%)
Jan 27, 2010 34.09 34.51 33.96 34.39 3,192,136 +0.16(+0.46%)
Jan 26, 2010 33.88 34.54 33.79 34.23 3,592,129 +0.17(+0.49%)
Jan 25, 2010 34.24 34.55 33.87 34.06 2,681,928 +0.00(+0.00%)
Jan 22, 2010 34.41 34.87 34.01 34.06 3,943,318 -0.39(-1.14%)
Jan 21, 2010 34.94 35.18 34.16 34.46 3,938,983 -0.53(-1.52%)
Jan 20, 2010 35.09 35.32 34.59 34.99 3,429,324 -0.59(-1.67%)
Jan 19, 2010 35.45 35.97 35.31 35.58 2,598,913 +0.12(+0.34%)
Jan 15, 2010 36.20 35.46 35.46 35.46 3,939,153 -0.67(-1.86%)
Jan 14, 2010 36.36 36.44 35.82 36.13 3,053,510 -0.49(-1.33%)
Jan 13, 2010 36.26 36.84 36.14 36.62 4,499,316 +0.53(+1.47%)
Jan 12, 2010 36.03 36.42 35.70 36.09 3,313,514 -0.34(-0.93%)
Jan 11, 2010 36.62 36.97 36.03 36.43 3,265,334 -0.22(-0.59%)
Jan 08, 2010 35.80 36.99 35.56 36.65 5,406,167 +0.08(+0.21%)
Jan 07, 2010 36.96 37.86 36.37 36.57 16,319,007 +2.36(+6.91%)
Jan 06, 2010 34.12 34.59 33.54 34.20 4,981,920 +0.49(+1.45%)
Jan 05, 2010 34.06 34.10 33.48 33.72 5,054,044 -0.31(-0.92%)
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.