Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.05 33.10 32.56 32.86 7,426,179 -0.28(-0.85%)
Mar 30, 2010 33.45 33.67 33.02 33.14 4,049,123 -0.29(-0.88%)
Mar 29, 2010 33.92 33.96 33.22 33.43 3,445,043 -0.26(-0.78%)
Mar 26, 2010 33.78 33.94 33.50 33.70 5,574,894 -0.02(-0.07%)
Mar 25, 2010 33.83 34.08 33.58 33.72 5,059,618 +0.10(+0.29%)
Mar 24, 2010 33.74 33.91 33.44 33.62 4,559,300 -0.19(-0.55%)
Mar 23, 2010 33.46 33.85 33.19 33.81 3,998,338 +0.39(+1.17%)
Mar 22, 2010 32.87 33.54 32.75 33.42 5,243,473 +0.28(+0.83%)
Mar 19, 2010 32.95 33.39 32.90 33.14 7,981,478 +0.47(+1.43%)
Mar 18, 2010 33.04 33.07 32.53 32.68 3,659,759 -0.31(-0.93%)
Mar 17, 2010 33.09 33.29 32.87 32.98 6,347,606 -0.02(-0.07%)
Mar 16, 2010 32.66 33.02 32.47 33.01 6,594,267 +0.37(+1.14%)
Mar 15, 2010 32.44 32.63 32.43 32.63 4,870,944 +0.44(+1.38%)
Mar 12, 2010 32.09 32.28 31.87 32.19 4,141,555 +0.25(+0.79%)
Mar 11, 2010 31.74 31.94 31.54 31.94 7,560,361 +0.07(+0.23%)
Mar 10, 2010 32.44 32.72 31.72 31.87 9,856,381 -0.58(-1.79%)
Mar 09, 2010 32.47 32.65 32.35 32.45 3,855,050 -0.22(-0.66%)
Mar 08, 2010 32.85 32.92 32.58 32.66 3,749,209 -0.14(-0.44%)
Mar 05, 2010 32.47 32.85 32.20 32.81 6,088,291 +0.55(+1.69%)
Mar 04, 2010 31.85 32.29 31.43 32.26 9,416,780 +0.41(+1.30%)
Mar 03, 2010 31.99 32.03 31.58 31.85 5,187,678 -0.08(-0.24%)
Mar 02, 2010 32.38 32.51 31.81 31.93 6,788,531 -0.43(-1.32%)
Mar 01, 2010 32.43 32.60 32.24 32.35 4,389,178 +0.07(+0.22%)
Feb 26, 2010 32.47 32.72 32.28 32.28 5,451,508 -0.16(-0.48%)
Feb 25, 2010 30.60 32.66 30.60 32.44 17,171,880 +1.49(+4.83%)
Feb 24, 2010 30.68 30.99 30.29 30.94 7,508,596 +0.40(+1.30%)
Feb 23, 2010 30.31 30.91 30.22 30.55 4,875,022 -0.12(-0.39%)
Feb 22, 2010 31.05 31.05 30.63 30.67 4,973,817 -0.37(-1.18%)
Feb 19, 2010 30.78 31.15 30.77 31.03 4,215,208 +0.23(+0.74%)
Feb 18, 2010 30.61 30.89 30.33 30.81 4,536,489 +0.09(+0.29%)
Feb 17, 2010 30.53 30.78 30.46 30.72 3,672,109 +0.34(+1.11%)
Feb 16, 2010 30.07 30.43 29.94 30.38 4,351,427 +0.49(+1.65%)
Feb 12, 2010 29.42 29.89 29.89 29.89 4,962,760 +0.23(+0.79%)
Feb 11, 2010 29.68 29.86 29.46 29.65 6,277,748 -0.16(-0.52%)
Feb 10, 2010 29.91 30.15 29.67 29.81 5,424,309 -0.09(-0.30%)
Feb 09, 2010 29.82 30.11 29.51 29.90 7,585,445 +0.39(+1.32%)
Feb 08, 2010 29.59 29.97 29.29 29.51 7,457,298 -0.07(-0.24%)
Feb 05, 2010 30.08 30.20 29.03 29.58 10,341,647 -0.45(-1.50%)
Feb 04, 2010 31.02 31.16 29.98 30.03 11,507,495 -1.24(-3.97%)
Feb 03, 2010 31.14 31.39 30.85 31.27 7,784,826 +0.13(+0.42%)
Feb 02, 2010 30.63 31.28 30.63 31.14 6,634,021 +0.66(+2.16%)
Feb 01, 2010 30.36 30.56 30.10 30.48 4,925,272 +0.27(+0.89%)
Jan 29, 2010 30.44 30.78 30.19 30.21 6,453,212 -0.10(-0.32%)
Jan 28, 2010 30.45 30.62 30.21 30.31 8,993,849 +0.01(+0.04%)
Jan 27, 2010 30.11 30.49 30.00 30.30 6,590,956 +0.16(+0.52%)
Jan 26, 2010 30.12 30.62 29.91 30.14 6,467,459 -0.02(-0.08%)
Jan 25, 2010 30.54 30.63 29.94 30.16 6,128,560 -0.10(-0.32%)
Jan 22, 2010 30.72 31.24 30.19 30.26 8,988,146 -0.49(-1.60%)
Jan 21, 2010 30.97 31.49 30.48 30.75 8,633,259 -0.14(-0.45%)
Jan 20, 2010 31.13 31.24 30.67 30.89 6,335,075 -0.41(-1.30%)
Jan 19, 2010 30.82 31.35 30.71 31.30 12,415,527 +0.40(+1.30%)
Jan 15, 2010 30.94 30.89 30.89 30.89 6,907,116 -0.11(-0.35%)
Jan 14, 2010 31.00 31.13 30.81 31.00 6,348,913 -0.31(-0.98%)
Jan 13, 2010 30.99 31.40 30.95 31.31 5,829,376 +0.38(+1.22%)
Jan 12, 2010 31.48 31.49 30.51 30.93 8,859,579 -0.71(-2.24%)
Jan 11, 2010 31.82 31.92 31.24 31.64 4,125,525 -0.05(-0.15%)
Jan 08, 2010 32.06 32.06 31.49 31.69 5,732,081 -0.38(-1.18%)
Jan 07, 2010 32.75 32.75 31.36 32.06 13,888,650 -0.76(-2.30%)
Jan 06, 2010 32.50 33.00 32.33 32.82 5,348,072 +0.42(+1.30%)
Jan 05, 2010 32.32 32.50 32.08 32.40 4,234,052 +0.02(+0.07%)
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.