Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.16 37.59 37.11 37.19 87,638 -0.16(-0.43%)
Mar 30, 2010 36.89 37.38 36.83 37.35 60,334 +0.46(+1.25%)
Mar 29, 2010 36.93 37.00 36.72 36.89 42,595 +0.10(+0.27%)
Mar 26, 2010 36.63 36.82 36.40 36.79 61,276 +0.18(+0.49%)
Mar 25, 2010 36.58 37.00 36.27 36.61 60,409 +0.16(+0.44%)
Mar 24, 2010 36.23 36.66 36.05 36.45 34,637 -0.05(-0.14%)
Mar 23, 2010 35.83 36.56 35.56 36.50 26,911 +0.59(+1.64%)
Mar 22, 2010 35.52 35.97 35.24 35.91 44,120 +0.17(+0.48%)
Mar 19, 2010 36.75 36.75 35.48 35.74 78,231 -1.02(-2.77%)
Mar 18, 2010 36.10 36.95 35.91 36.76 56,606 +0.59(+1.63%)
Mar 17, 2010 35.65 36.25 35.52 36.17 33,064 +0.52(+1.46%)
Mar 16, 2010 35.63 35.74 35.49 35.65 39,391 +0.04(+0.11%)
Mar 15, 2010 35.41 35.75 35.20 35.61 27,894 -0.09(-0.25%)
Mar 12, 2010 36.40 36.40 35.56 35.70 33,660 -0.67(-1.84%)
Mar 11, 2010 35.64 36.56 35.64 36.37 45,427 +0.41(+1.14%)
Mar 10, 2010 35.18 35.99 35.18 35.96 65,606 +0.68(+1.93%)
Mar 09, 2010 35.28 35.57 35.01 35.28 41,936 -0.02(-0.06%)
Mar 08, 2010 35.10 35.56 35.02 35.30 87,142 +0.03(+0.09%)
Mar 05, 2010 35.00 35.47 34.99 35.27 84,811 +0.31(+0.89%)
Mar 04, 2010 34.75 34.97 34.45 34.96 17,480 +0.29(+0.84%)
Mar 03, 2010 35.07 35.10 34.54 34.67 67,103 -0.40(-1.14%)
Mar 02, 2010 34.66 35.07 34.51 35.07 51,258 +0.36(+1.04%)
Mar 01, 2010 34.18 34.89 34.02 34.71 63,843 +0.67(+1.97%)
Feb 26, 2010 33.78 34.22 33.36 34.04 60,784 +0.18(+0.53%)
Feb 25, 2010 33.39 34.03 33.19 33.86 72,229 -0.05(-0.15%)
Feb 24, 2010 33.65 34.08 33.40 33.91 50,067 +0.27(+0.80%)
Feb 23, 2010 33.88 33.88 33.44 33.64 60,134 -0.19(-0.56%)
Feb 22, 2010 32.99 33.89 32.67 33.83 60,018 +0.84(+2.55%)
Feb 19, 2010 32.78 33.02 32.21 32.99 58,430 +0.22(+0.67%)
Feb 18, 2010 32.38 32.78 32.38 32.77 42,129 +0.26(+0.80%)
Feb 17, 2010 32.40 32.51 32.10 32.51 55,822 +0.07(+0.22%)
Feb 16, 2010 32.45 32.47 32.20 32.44 36,711 +0.36(+1.12%)
Feb 12, 2010 31.02 32.08 32.08 32.08 86,200 +0.65(+2.07%)
Feb 11, 2010 30.47 31.45 30.43 31.43 50,574 +0.77(+2.51%)
Feb 10, 2010 30.24 31.10 29.82 30.66 54,430 +0.19(+0.62%)
Feb 09, 2010 30.44 30.61 30.05 30.47 72,563 +0.26(+0.86%)
Feb 08, 2010 30.73 30.73 29.96 30.21 56,769 -0.63(-2.04%)
Feb 05, 2010 30.86 31.03 29.95 30.84 67,211 -0.06(-0.19%)
Feb 04, 2010 31.01 31.21 30.83 30.90 80,127 -0.25(-0.80%)
Feb 03, 2010 31.15 31.46 31.03 31.15 62,378 -0.07(-0.21%)
Feb 02, 2010 31.56 31.84 31.19 31.21 66,133 -0.41(-1.31%)
Feb 01, 2010 31.36 31.68 31.36 31.63 61,360 +0.24(+0.76%)
Jan 29, 2010 30.88 31.77 30.56 31.39 129,898 +0.71(+2.31%)
Jan 28, 2010 30.83 31.18 30.05 30.68 70,144 -0.17(-0.55%)
Jan 27, 2010 30.62 30.97 30.34 30.85 41,328 -0.05(-0.16%)
Jan 26, 2010 31.52 31.84 30.89 30.90 54,923 -0.82(-2.59%)
Jan 25, 2010 31.65 31.89 31.06 31.72 47,892 +0.24(+0.76%)
Jan 22, 2010 31.75 32.15 31.21 31.48 71,794 -0.20(-0.63%)
Jan 21, 2010 32.16 32.42 31.60 31.68 85,951 -0.48(-1.49%)
Jan 20, 2010 32.19 32.39 31.58 32.16 51,102 -0.34(-1.05%)
Jan 19, 2010 32.62 32.93 32.26 32.50 107,446 -0.15(-0.46%)
Jan 15, 2010 33.39 32.65 32.65 32.65 99,600 -0.57(-1.72%)
Jan 14, 2010 32.75 33.38 32.75 33.22 42,032 +0.32(+0.97%)
Jan 13, 2010 32.64 33.20 32.64 32.90 32,439 +0.29(+0.89%)
Jan 12, 2010 32.52 33.11 32.50 32.61 30,425 -0.09(-0.28%)
Jan 11, 2010 32.45 32.98 32.04 32.70 48,392 +0.52(+1.62%)
Jan 08, 2010 32.30 32.71 32.00 32.18 56,840 -0.49(-1.50%)
Jan 07, 2010 32.12 32.83 31.87 32.67 79,440 +0.62(+1.93%)
Jan 06, 2010 32.62 33.01 31.90 32.05 75,135 -0.71(-2.17%)
Jan 05, 2010 33.20 33.39 32.70 32.76 49,687 -0.41(-1.24%)
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.