Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.21 33.70 32.64 32.96 3,225,835 +0.35(+1.06%)
Apr 29, 2010 34.67 34.78 32.29 32.61 5,814,228 -2.24(-6.44%)
Apr 28, 2010 34.69 35.18 34.33 34.85 2,059,478 +0.60(+1.76%)
Apr 27, 2010 35.70 35.98 34.10 34.25 3,488,749 -1.71(-4.77%)
Apr 26, 2010 36.48 36.70 35.94 35.97 1,909,068 -0.43(-1.18%)
Apr 23, 2010 36.11 36.83 35.53 36.39 2,793,353 +0.37(+1.04%)
Apr 22, 2010 34.98 36.09 34.71 36.02 1,673,504 +0.47(+1.31%)
Apr 21, 2010 35.56 35.77 35.23 35.56 4,930 -0.02(-0.05%)
Apr 20, 2010 35.52 35.76 35.21 35.57 1,880,866 +0.38(+1.09%)
Apr 19, 2010 35.10 35.22 34.55 35.19 2,195,940 -0.34(-0.95%)
Apr 16, 2010 36.56 36.61 35.31 35.53 2,846,544 -1.31(-3.57%)
Apr 15, 2010 37.11 37.37 36.73 36.84 1,558,444 -0.11(-0.30%)
Apr 14, 2010 37.19 37.32 36.45 36.95 1,334,475 +0.06(+0.17%)
Apr 13, 2010 36.13 37.12 35.79 36.89 2,063,203 +0.74(+2.04%)
Apr 12, 2010 36.39 36.57 36.01 36.15 918,882 -0.30(-0.83%)
Apr 09, 2010 36.06 36.70 36.01 36.45 2,651,882 +1.43(+4.09%)
Apr 08, 2010 34.60 35.12 34.15 35.02 1,078,253 +0.19(+0.55%)
Apr 07, 2010 35.38 35.65 34.66 34.83 1,911,424 -0.74(-2.08%)
Apr 06, 2010 35.25 35.78 35.00 35.56 1,802,475 +0.06(+0.18%)
Apr 05, 2010 34.69 35.56 34.45 35.50 1,353,172 +1.08(+3.13%)
Apr 01, 2010 34.02 34.42 34.42 34.42 5,396,036 +0.86(+2.55%)
Mar 31, 2010 33.39 33.96 33.33 33.57 1,039,475 +0.15(+0.44%)
Mar 30, 2010 33.83 33.83 33.22 33.42 1,214,417 -0.45(-1.32%)
Mar 29, 2010 33.41 34.19 33.32 33.87 1,342,760 +0.67(+2.01%)
Mar 26, 2010 33.83 33.83 32.80 33.20 3,008,608 -0.50(-1.49%)
Mar 25, 2010 35.36 35.36 33.65 33.70 2,100,010 -1.11(-3.20%)
Mar 24, 2010 34.55 35.29 34.23 34.82 1,701,778 -0.06(-0.18%)
Mar 23, 2010 34.26 35.04 34.16 34.88 2,111,779 +0.63(+1.84%)
Mar 22, 2010 34.41 34.81 34.07 34.25 3,032,754 -0.54(-1.55%)
Mar 19, 2010 36.06 36.42 34.11 34.79 3,465,966 -1.26(-3.49%)
Mar 18, 2010 37.24 37.70 35.93 36.05 2,516,773 -1.92(-5.05%)
Mar 17, 2010 37.65 38.28 37.57 37.96 1,652,773 +0.42(+1.12%)
Mar 16, 2010 37.32 37.55 36.71 37.54 1,552,147 +0.30(+0.81%)
Mar 15, 2010 36.87 37.25 36.81 37.24 1,807,405 -0.94(-2.46%)
Mar 12, 2010 37.75 38.26 37.68 38.18 1,512,016 +0.55(+1.45%)
Mar 11, 2010 37.80 38.05 37.56 37.64 1,023,912 -0.43(-1.13%)
Mar 10, 2010 37.22 38.54 37.15 38.06 2,118,277 +0.74(+1.98%)
Mar 09, 2010 37.42 38.11 37.11 37.33 1,331,598 -0.43(-1.14%)
Mar 08, 2010 38.01 38.28 37.72 37.75 1,868,856 +0.02(+0.05%)
Mar 05, 2010 37.13 37.86 37.00 37.74 1,291,345 +1.03(+2.81%)
Mar 04, 2010 37.27 37.60 36.35 36.70 1,267,870 -0.57(-1.52%)
Mar 03, 2010 37.39 37.67 37.17 37.27 1,046,638 +0.08(+0.22%)
Mar 02, 2010 37.66 37.66 37.02 37.19 1,558,087 +0.00(+0.00%)
Mar 01, 2010 36.91 37.26 36.78 37.19 1,440,455 +0.57(+1.57%)
Feb 26, 2010 36.50 37.17 36.04 36.61 2,196,636 -0.26(-0.72%)
Feb 25, 2010 35.94 37.07 35.57 36.88 1,448,206 +0.25(+0.67%)
Feb 24, 2010 36.39 37.02 36.35 36.63 2,213,208 +0.40(+1.11%)
Feb 23, 2010 37.27 37.53 36.17 36.23 2,005,376 -1.29(-3.43%)
Feb 22, 2010 38.54 39.12 37.40 37.52 4,518,234 -0.17(-0.46%)
Feb 19, 2010 37.28 38.03 37.04 37.69 1,879,004 +0.35(+0.93%)
Feb 18, 2010 36.75 37.40 36.54 37.34 1,781,858 +0.50(+1.36%)
Feb 17, 2010 37.34 37.47 36.37 36.84 1,498,660 -0.40(-1.08%)
Feb 16, 2010 36.60 37.43 36.60 37.24 1,604,627 +1.21(+3.37%)
Feb 12, 2010 34.97 36.03 36.03 36.03 7,918,864 +0.42(+1.18%)
Feb 11, 2010 34.90 35.68 34.65 35.61 1,559,345 +0.66(+1.88%)
Feb 10, 2010 34.94 35.17 34.05 34.95 1,200,255 -0.05(-0.16%)
Feb 09, 2010 34.96 35.71 34.77 35.01 1,756,236 +0.66(+1.91%)
Feb 08, 2010 35.09 35.37 34.32 34.35 1,493,249 -0.72(-2.05%)
Feb 05, 2010 35.05 35.12 33.95 35.07 1,989,840 +0.02(+0.05%)
Feb 04, 2010 36.40 36.40 34.90 35.05 960,001 -1.84(-4.99%)
Feb 03, 2010 37.31 37.67 36.78 36.90 1,084,034 -0.48(-1.29%)
Feb 02, 2010 36.57 37.53 35.83 37.38 1,997,781 +0.95(+2.60%)
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.