Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.00 34.18 33.47 33.87 4,529,337 -0.27(-0.79%)
Mar 30, 2010 34.07 34.24 33.74 34.14 3,035,549 +0.18(+0.53%)
Mar 29, 2010 33.35 34.32 33.35 33.96 4,278,299 +0.71(+2.14%)
Mar 26, 2010 32.19 33.42 31.99 33.25 6,060,413 +1.26(+3.94%)
Mar 25, 2010 32.23 32.54 31.96 31.99 2,615,886 -0.09(-0.28%)
Mar 24, 2010 32.75 32.75 32.03 32.08 2,805,440 -0.80(-2.43%)
Mar 23, 2010 32.59 32.92 32.28 32.88 1,826,044 +0.27(+0.83%)
Mar 22, 2010 31.97 32.73 31.95 32.61 1,963,014 +0.51(+1.59%)
Mar 19, 2010 32.67 32.87 31.90 32.10 3,911,915 -0.54(-1.65%)
Mar 18, 2010 32.86 32.92 32.47 32.64 1,939,464 -0.27(-0.82%)
Mar 17, 2010 32.49 32.95 32.23 32.91 2,999,173 +0.45(+1.39%)
Mar 16, 2010 32.07 32.49 31.89 32.46 2,184,410 +0.40(+1.25%)
Mar 15, 2010 31.86 32.06 31.84 32.06 2,644,411 +0.03(+0.09%)
Mar 12, 2010 31.63 32.08 31.42 32.03 3,076,850 +0.42(+1.33%)
Mar 11, 2010 31.26 31.65 31.00 31.61 2,138,217 +0.17(+0.54%)
Mar 10, 2010 31.20 31.46 30.94 31.44 3,990,919 +0.13(+0.42%)
Mar 09, 2010 31.32 31.54 31.16 31.31 2,250,961 -0.07(-0.22%)
Mar 08, 2010 31.29 31.46 30.99 31.38 2,543,807 +0.12(+0.38%)
Mar 05, 2010 30.99 31.30 30.82 31.26 2,004,318 +0.46(+1.49%)
Mar 04, 2010 31.06 31.22 30.58 30.80 2,383,501 -0.26(-0.84%)
Mar 03, 2010 30.90 31.38 30.83 31.06 2,101,893 +0.12(+0.39%)
Mar 02, 2010 31.10 31.32 30.74 30.94 2,501,250 -0.03(-0.10%)
Mar 01, 2010 30.61 31.07 30.37 30.97 3,592,058 +0.53(+1.74%)
Feb 26, 2010 30.24 30.50 30.02 30.44 3,178,651 +0.15(+0.50%)
Feb 25, 2010 30.16 30.60 29.52 30.29 6,106,654 -0.54(-1.75%)
Feb 24, 2010 30.42 30.89 30.31 30.83 3,588,653 +0.55(+1.81%)
Feb 23, 2010 30.38 30.50 29.98 30.28 3,934,362 -0.09(-0.30%)
Feb 22, 2010 30.35 30.49 30.22 30.37 2,625,760 +0.05(+0.16%)
Feb 19, 2010 30.75 30.75 30.08 30.32 3,847,288 -0.63(-2.04%)
Feb 18, 2010 30.63 31.02 30.51 30.95 2,534,094 +0.42(+1.38%)
Feb 17, 2010 30.25 30.56 30.12 30.53 2,744,814 +0.38(+1.26%)
Feb 16, 2010 29.37 30.18 29.37 30.15 2,240,575 +0.81(+2.76%)
Feb 12, 2010 29.38 29.34 29.34 29.34 4,734,300 -0.35(-1.18%)
Feb 11, 2010 29.31 29.83 29.17 29.69 2,855,509 +0.37(+1.26%)
Feb 10, 2010 29.51 29.63 29.07 29.32 3,871,577 -0.14(-0.48%)
Feb 09, 2010 29.56 29.69 29.07 29.46 5,389,960 +0.53(+1.83%)
Feb 08, 2010 29.21 29.74 28.90 28.93 5,432,030 -0.31(-1.06%)
Feb 05, 2010 30.20 30.26 28.76 29.24 8,458,307 -1.06(-3.50%)
Feb 04, 2010 32.08 32.08 30.20 30.30 8,968,546 -2.30(-7.06%)
Feb 03, 2010 32.34 32.64 32.02 32.60 4,131,165 +0.13(+0.40%)
Feb 02, 2010 31.16 32.51 31.16 32.47 5,360,010 +1.44(+4.62%)
Feb 01, 2010 30.46 31.22 30.32 31.04 4,210,001 +0.90(+2.97%)
Jan 29, 2010 31.24 31.26 30.01 30.14 4,714,785 -0.87(-2.81%)
Jan 28, 2010 31.25 31.54 30.86 31.01 2,583,079 -0.11(-0.35%)
Jan 27, 2010 31.16 31.28 30.62 31.12 3,480,126 -0.07(-0.22%)
Jan 26, 2010 31.61 31.63 31.13 31.19 3,842,786 -0.63(-1.98%)
Jan 25, 2010 31.96 32.25 31.75 31.82 2,746,209 -0.02(-0.06%)
Jan 22, 2010 31.94 32.33 31.72 31.84 3,879,310 -0.26(-0.81%)
Jan 21, 2010 32.41 33.17 31.98 32.10 5,146,146 -0.22(-0.68%)
Jan 20, 2010 32.51 32.51 32.07 32.32 4,465,332 -0.48(-1.46%)
Jan 19, 2010 32.28 32.86 32.19 32.80 2,894,827 +0.54(+1.67%)
Jan 15, 2010 32.29 32.26 32.26 32.26 4,559,500 -0.06(-0.19%)
Jan 14, 2010 32.03 32.38 31.86 32.32 3,500,797 +0.33(+1.03%)
Jan 13, 2010 32.24 32.44 31.87 31.99 4,216,050 -0.18(-0.56%)
Jan 12, 2010 30.82 32.20 30.82 32.17 7,839,484 +1.24(+4.01%)
Jan 11, 2010 30.96 31.10 30.19 30.93 8,793,440 -0.54(-1.72%)
Jan 08, 2010 31.28 31.59 30.97 31.47 6,414,095 +0.29(+0.93%)
Jan 07, 2010 31.84 31.86 30.81 31.18 8,024,132 -0.81(-2.53%)
Jan 06, 2010 32.42 32.48 31.97 31.99 4,996,264 -0.26(-0.81%)
Jan 05, 2010 31.90 32.34 31.55 32.25 2,698,134 +0.13(+0.40%)
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.