Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.80 38.39 37.73 37.80 607,004 -0.13(-0.34%)
Mar 30, 2010 38.65 38.74 37.62 37.93 1,280,411 -0.81(-2.10%)
Mar 29, 2010 37.19 38.85 37.19 38.75 1,442,588 +1.77(+4.78%)
Mar 26, 2010 36.60 37.78 36.54 36.98 686,088 +0.60(+1.65%)
Mar 25, 2010 37.53 37.78 36.27 36.38 715,319 -0.79(-2.13%)
Mar 24, 2010 37.47 37.64 36.94 37.17 583,288 -0.64(-1.71%)
Mar 23, 2010 36.90 37.86 36.77 37.82 854,256 +1.07(+2.93%)
Mar 22, 2010 34.89 36.94 34.77 36.74 1,222,329 +1.45(+4.11%)
Mar 19, 2010 36.29 36.47 35.14 35.29 1,224,195 -0.91(-2.50%)
Mar 18, 2010 37.05 37.28 36.18 36.20 773,871 -1.01(-2.72%)
Mar 17, 2010 37.38 37.64 37.09 37.21 1,059,614 +0.08(+0.23%)
Mar 16, 2010 36.36 37.27 36.33 37.13 728,255 +0.86(+2.37%)
Mar 15, 2010 35.97 36.37 35.84 36.27 683,395 -0.15(-0.40%)
Mar 12, 2010 36.50 36.73 36.06 36.41 684,567 +0.05(+0.13%)
Mar 11, 2010 36.00 36.60 35.61 36.37 612,357 +0.04(+0.11%)
Mar 10, 2010 36.10 36.73 35.83 36.33 957,250 +0.24(+0.66%)
Mar 09, 2010 36.01 36.59 35.77 36.09 575,646 -0.24(-0.66%)
Mar 08, 2010 36.32 36.52 35.92 36.33 567,714 +0.06(+0.17%)
Mar 05, 2010 36.07 36.38 35.97 36.27 731,744 +0.61(+1.70%)
Mar 04, 2010 35.76 36.09 35.30 35.66 1,482,740 +0.31(+0.89%)
Mar 03, 2010 35.48 36.05 35.24 35.34 1,625,125 -0.02(-0.07%)
Mar 02, 2010 35.09 35.63 34.79 35.37 1,170,679 +0.50(+1.43%)
Mar 01, 2010 34.20 35.03 34.01 34.87 1,340,132 +0.90(+2.64%)
Feb 26, 2010 33.77 34.06 33.35 33.97 1,192,922 -0.02(-0.07%)
Feb 25, 2010 32.85 34.08 32.26 34.00 1,433,294 +0.61(+1.81%)
Feb 24, 2010 33.01 33.79 32.89 33.39 1,201,344 +0.59(+1.80%)
Feb 23, 2010 33.77 33.83 32.54 32.80 1,111,376 -1.06(-3.12%)
Feb 22, 2010 33.90 34.06 33.28 33.86 1,014,378 +0.13(+0.39%)
Feb 19, 2010 33.73 33.84 33.45 33.73 1,384,452 +0.02(+0.05%)
Feb 18, 2010 33.56 34.15 32.88 33.71 1,759,373 -0.41(-1.19%)
Feb 17, 2010 34.10 34.21 33.18 34.12 1,174,447 +0.38(+1.11%)
Feb 16, 2010 33.20 33.82 32.48 33.74 1,200,210 +0.94(+2.87%)
Feb 12, 2010 31.88 32.80 32.80 32.80 914,267 +0.39(+1.21%)
Feb 11, 2010 31.34 32.84 31.30 32.41 1,025,879 +1.07(+3.40%)
Feb 10, 2010 31.61 31.94 30.78 31.34 587,095 -0.44(-1.40%)
Feb 09, 2010 31.23 32.10 31.18 31.79 879,992 +1.10(+3.57%)
Feb 08, 2010 31.53 31.87 30.69 30.69 714,417 -0.82(-2.60%)
Feb 05, 2010 30.26 31.57 29.71 31.51 1,226,604 +1.28(+4.23%)
Feb 04, 2010 31.88 32.00 30.18 30.23 1,074,197 -2.10(-6.49%)
Feb 03, 2010 32.72 33.21 32.25 32.33 575,958 -0.69(-2.09%)
Feb 02, 2010 33.09 33.25 32.19 33.02 640,370 +0.99(+3.09%)
Feb 01, 2010 31.41 32.73 31.41 32.03 979,874 +0.82(+2.63%)
Jan 29, 2010 31.74 33.32 30.91 31.21 1,959,143 -0.35(-1.12%)
Jan 28, 2010 32.25 32.40 31.09 31.57 1,058,517 -0.58(-1.81%)
Jan 27, 2010 32.36 32.78 30.96 32.15 1,472,702 -0.23(-0.71%)
Jan 26, 2010 32.95 33.44 31.91 32.38 829,221 -1.16(-3.45%)
Jan 25, 2010 33.77 33.92 33.33 33.54 780,487 +0.38(+1.13%)
Jan 22, 2010 34.37 35.18 33.05 33.16 1,630,791 -1.70(-4.88%)
Jan 21, 2010 35.86 36.03 34.52 34.86 1,671,774 -1.04(-2.90%)
Jan 20, 2010 35.47 36.09 34.39 35.90 2,238,478 +1.11(+3.19%)
Jan 19, 2010 34.21 34.82 34.06 34.79 838,998 +0.73(+2.14%)
Jan 15, 2010 35.09 34.06 34.06 34.06 790,798 -1.13(-3.20%)
Jan 14, 2010 35.97 36.00 34.92 35.19 629,708 -0.77(-2.15%)
Jan 13, 2010 35.95 36.13 34.65 35.96 864,364 +0.28(+0.77%)
Jan 12, 2010 35.93 36.04 35.32 35.69 1,108,318 -0.67(-1.83%)
Jan 11, 2010 37.57 37.58 35.75 36.36 991,250 -0.74(-2.00%)
Jan 08, 2010 35.62 37.24 35.62 37.10 1,439,359 +1.43(+3.99%)
Jan 07, 2010 35.64 35.79 34.99 35.67 1,035,313 -0.20(-0.56%)
Jan 06, 2010 34.67 35.96 34.55 35.87 1,403,191 +1.20(+3.45%)
Jan 05, 2010 34.85 35.20 34.49 34.68 969,243 -0.28(-0.79%)
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.