Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.95 32.21 31.78 32.15 2,130,636 +0.05(+0.15%)
Mar 30, 2010 31.98 32.23 31.97 32.10 1,245,715 -0.07(-0.21%)
Mar 29, 2010 32.53 32.59 31.82 32.17 1,399,596 -0.02(-0.05%)
Mar 26, 2010 32.46 32.51 31.83 32.18 2,224,832 -0.01(-0.03%)
Mar 25, 2010 32.59 32.84 31.78 32.19 1,861,479 -0.18(-0.56%)
Mar 24, 2010 31.92 32.52 31.68 32.37 3,639,562 +0.20(+0.62%)
Mar 23, 2010 31.36 32.35 31.27 32.17 2,743,897 +0.68(+2.18%)
Mar 22, 2010 31.45 31.96 31.27 31.49 3,318,873 +0.02(+0.05%)
Mar 19, 2010 31.08 31.51 30.94 31.47 4,304,479 +0.50(+1.60%)
Mar 18, 2010 31.34 31.49 30.76 30.98 2,856,983 -0.27(-0.87%)
Mar 17, 2010 31.07 31.55 30.72 31.25 7,239,789 +1.30(+4.35%)
Mar 16, 2010 30.34 31.26 29.76 29.95 1,741,791 -0.43(-1.41%)
Mar 15, 2010 30.28 30.37 30.18 30.37 920,691 -0.12(-0.38%)
Mar 12, 2010 30.53 30.70 30.26 30.49 1,924,407 -0.07(-0.22%)
Mar 11, 2010 30.01 30.80 29.74 30.56 3,132,722 +0.36(+1.20%)
Mar 10, 2010 29.70 30.85 29.52 30.19 6,317,774 +0.48(+1.61%)
Mar 09, 2010 29.57 30.04 29.09 29.71 2,194,013 -0.06(-0.19%)
Mar 08, 2010 29.44 29.97 29.39 29.77 2,253,138 +0.07(+0.25%)
Mar 05, 2010 29.46 29.83 29.07 29.70 1,220,078 +0.49(+1.67%)
Mar 04, 2010 29.66 29.72 28.90 29.21 1,339,839 -0.26(-0.90%)
Mar 03, 2010 29.91 30.53 29.13 29.48 1,992,313 -0.51(-1.71%)
Mar 02, 2010 29.52 30.36 29.29 29.99 2,287,993 -0.17(-0.57%)
Mar 01, 2010 30.01 31.15 29.77 30.16 3,230,637 +0.10(+0.33%)
Feb 26, 2010 28.95 30.51 28.82 30.06 5,989,748 +1.18(+4.09%)
Feb 25, 2010 27.58 29.44 27.12 28.88 4,942,017 +1.05(+3.76%)
Feb 24, 2010 27.81 27.96 26.88 27.83 1,940,538 +0.34(+1.23%)
Feb 23, 2010 27.60 27.84 27.19 27.49 2,706,407 +0.26(+0.94%)
Feb 22, 2010 27.15 27.63 26.93 27.24 2,534,907 +0.32(+1.20%)
Feb 19, 2010 26.68 27.15 26.66 26.92 1,000,288 +0.05(+0.18%)
Feb 18, 2010 27.08 27.23 26.70 26.87 3,178,958 -0.15(-0.55%)
Feb 17, 2010 26.86 27.60 26.79 27.02 2,192,425 +0.30(+1.11%)
Feb 16, 2010 26.81 27.20 26.61 26.72 1,928,630 +0.11(+0.40%)
Feb 12, 2010 25.97 26.61 26.61 26.61 1,447,570 +0.34(+1.29%)
Feb 11, 2010 26.40 26.58 26.01 26.27 1,108,216 -0.14(-0.53%)
Feb 10, 2010 25.83 26.49 25.77 26.41 2,857,805 +0.50(+1.91%)
Feb 09, 2010 25.42 26.02 24.96 25.92 3,029,522 +0.66(+2.61%)
Feb 08, 2010 26.21 26.61 24.79 25.26 11,238,923 -0.12(-0.46%)
Feb 05, 2010 24.96 25.69 24.30 25.37 3,873,014 +0.25(+0.99%)
Feb 04, 2010 25.65 25.76 24.55 25.13 2,661,593 -0.73(-2.84%)
Feb 03, 2010 25.38 26.19 25.38 25.86 1,439,618 +0.46(+1.82%)
Feb 02, 2010 25.87 26.31 25.17 25.40 745,641 -0.78(-2.99%)
Feb 01, 2010 26.44 26.70 25.01 26.18 1,654,710 -0.07(-0.28%)
Jan 29, 2010 26.13 26.55 25.73 26.26 2,351,350 -0.47(-1.76%)
Jan 28, 2010 26.82 26.97 25.67 26.73 1,624,996 +0.21(+0.81%)
Jan 27, 2010 26.51 27.28 26.27 26.51 640,020 -0.28(-1.05%)
Jan 26, 2010 26.50 27.05 26.48 26.79 2,716,664 +0.05(+0.19%)
Jan 25, 2010 26.65 27.02 26.41 26.74 2,335,915 -0.20(-0.74%)
Jan 22, 2010 26.92 27.69 26.73 26.94 2,244,822 -0.14(-0.52%)
Jan 21, 2010 26.99 27.48 26.91 27.08 5,677,995 -0.07(-0.27%)
Jan 20, 2010 26.99 27.50 26.87 27.16 4,106,430 +0.22(+0.83%)
Jan 19, 2010 26.69 27.50 26.64 26.93 3,852,143 +0.51(+1.94%)
Jan 15, 2010 26.62 26.42 26.42 26.42 1,544,641 -0.35(-1.29%)
Jan 14, 2010 26.98 27.68 26.64 26.77 1,966,848 -0.26(-0.98%)
Jan 13, 2010 27.49 27.49 26.31 27.03 3,219,335 -0.65(-2.35%)
Jan 12, 2010 27.35 28.88 26.70 27.68 5,705,290 -0.20(-0.71%)
Jan 11, 2010 26.88 28.12 26.43 27.88 5,456,987 +1.27(+4.78%)
Jan 08, 2010 26.24 27.58 25.74 26.61 4,519,135 +0.40(+1.51%)
Jan 07, 2010 26.40 26.55 25.63 26.22 4,358,855 +0.02(+0.09%)
Jan 06, 2010 24.47 26.52 24.36 26.19 6,282,560 +1.62(+6.58%)
Jan 05, 2010 23.36 24.65 23.20 24.57 3,318,089 +1.16(+4.97%)
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.