Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.22 38.29 37.83 37.93 4,744,551 -0.46(-1.20%)
Mar 30, 2010 38.05 38.49 37.78 38.39 10,447,236 +1.67(+4.54%)
Mar 29, 2010 36.51 36.79 36.38 36.72 3,260,612 +0.36(+0.98%)
Mar 26, 2010 36.33 36.75 36.28 36.37 3,979,267 +0.07(+0.20%)
Mar 25, 2010 36.38 36.72 36.19 36.30 4,465,440 +0.05(+0.14%)
Mar 24, 2010 36.59 36.64 36.24 36.24 3,434,944 -0.55(-1.48%)
Mar 23, 2010 36.71 36.92 36.51 36.79 2,976,303 +0.04(+0.12%)
Mar 22, 2010 36.44 36.86 36.34 36.75 2,382,968 +0.23(+0.62%)
Mar 19, 2010 37.18 37.18 36.40 36.52 4,253,269 -0.48(-1.29%)
Mar 18, 2010 36.67 37.02 36.47 37.00 4,226,759 +0.28(+0.75%)
Mar 17, 2010 37.10 37.19 36.62 36.72 5,741,539 -0.27(-0.73%)
Mar 16, 2010 37.10 37.12 36.76 36.99 3,926,070 -0.02(-0.05%)
Mar 15, 2010 36.76 37.01 36.69 37.01 2,443,528 -0.05(-0.13%)
Mar 12, 2010 37.47 37.47 36.80 37.06 2,812,255 -0.08(-0.20%)
Mar 11, 2010 36.76 37.14 36.50 37.14 4,926,314 +0.17(+0.46%)
Mar 10, 2010 36.73 37.06 36.69 36.96 4,571,566 +0.18(+0.48%)
Mar 09, 2010 36.31 36.81 36.31 36.79 4,526,734 +0.45(+1.24%)
Mar 08, 2010 36.41 36.50 36.22 36.34 1,661,636 -0.17(-0.46%)
Mar 05, 2010 36.18 36.52 36.09 36.50 2,163,197 +0.50(+1.40%)
Mar 04, 2010 35.72 36.05 35.66 36.00 2,923,943 +0.28(+0.80%)
Mar 03, 2010 35.98 36.10 35.64 35.72 2,227,076 -0.11(-0.30%)
Mar 02, 2010 35.80 35.92 35.70 35.83 2,215,358 +0.08(+0.23%)
Mar 01, 2010 35.09 35.79 34.98 35.75 4,928,540 +0.65(+1.87%)
Feb 26, 2010 35.28 35.49 35.05 35.09 4,247,877 -0.28(-0.78%)
Feb 25, 2010 35.07 35.44 34.58 35.37 4,611,069 +0.01(+0.04%)
Feb 24, 2010 35.55 35.57 35.06 35.35 4,710,120 -0.06(-0.16%)
Feb 23, 2010 35.85 35.96 35.29 35.41 3,689,760 -0.53(-1.47%)
Feb 22, 2010 36.19 36.19 35.68 35.94 3,379,144 -0.09(-0.26%)
Feb 19, 2010 35.77 36.20 35.74 36.03 4,105,029 +0.22(+0.61%)
Feb 18, 2010 35.72 35.92 35.65 35.81 3,333,884 +0.12(+0.35%)
Feb 17, 2010 35.44 35.72 35.20 35.69 7,840,730 +0.82(+2.35%)
Feb 16, 2010 34.41 34.90 34.24 34.87 3,318,669 +0.74(+2.18%)
Feb 12, 2010 33.75 34.12 34.12 34.12 10,380,419 +0.01(+0.04%)
Feb 11, 2010 33.56 34.13 33.26 34.11 3,029,181 +0.44(+1.30%)
Feb 10, 2010 33.69 33.90 33.29 33.67 3,266,299 +0.04(+0.13%)
Feb 09, 2010 33.64 33.82 33.27 33.63 4,519,384 +0.35(+1.05%)
Feb 08, 2010 33.34 33.60 33.19 33.28 4,180,410 -0.41(-1.21%)
Feb 05, 2010 33.57 33.80 33.11 33.69 6,796,735 +0.11(+0.34%)
Feb 04, 2010 34.34 34.44 33.54 33.57 4,268,895 -1.00(-2.90%)
Feb 03, 2010 34.39 34.70 34.16 34.57 3,401,298 -0.09(-0.26%)
Feb 02, 2010 34.17 34.71 33.96 34.66 4,453,360 +0.74(+2.19%)
Feb 01, 2010 33.98 34.13 33.72 33.92 5,275,385 +0.07(+0.21%)
Jan 29, 2010 34.61 34.63 33.81 33.85 4,782,415 -0.72(-2.07%)
Jan 28, 2010 34.27 35.10 34.05 34.56 5,714,245 -0.63(-1.79%)
Jan 27, 2010 35.02 35.25 34.59 35.20 3,107,070 +0.06(+0.18%)
Jan 26, 2010 35.32 35.44 34.98 35.13 2,891,110 -0.22(-0.62%)
Jan 25, 2010 35.23 35.54 35.03 35.35 3,589,910 +0.51(+1.46%)
Jan 22, 2010 35.32 35.41 34.83 34.84 4,005,466 -0.60(-1.69%)
Jan 21, 2010 35.99 36.18 35.43 35.44 3,466,999 -0.61(-1.68%)
Jan 20, 2010 36.18 36.21 35.79 36.05 2,164,529 -0.39(-1.07%)
Jan 19, 2010 36.19 36.52 36.05 36.44 3,070,969 +0.28(+0.79%)
Jan 15, 2010 36.65 36.15 36.15 36.15 9,760,891 -0.46(-1.26%)
Jan 14, 2010 36.45 36.69 36.30 36.61 2,004,786 +0.15(+0.42%)
Jan 13, 2010 36.38 36.63 36.25 36.46 2,654,224 +0.09(+0.25%)
Jan 12, 2010 36.62 36.93 36.26 36.37 4,062,562 -0.51(-1.39%)
Jan 11, 2010 36.80 37.01 36.53 36.88 3,755,083 +0.41(+1.13%)
Jan 08, 2010 35.78 36.52 35.50 36.47 4,745,241 +0.50(+1.40%)
Jan 07, 2010 35.70 36.04 35.68 35.97 3,506,981 +0.29(+0.82%)
Jan 06, 2010 35.47 35.71 35.20 35.67 3,963,847 +0.07(+0.19%)
Jan 05, 2010 35.58 35.63 35.24 35.61 3,597,469 -0.04(-0.12%)
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.