Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 32.33 32.38 31.85 32.14 7,591,807 -0.28(-0.85%)
Mar 30, 2010 32.72 32.94 32.30 32.42 4,139,431 -0.29(-0.88%)
Mar 29, 2010 33.18 33.22 32.50 32.70 3,521,879 -0.26(-0.78%)
Mar 26, 2010 33.04 33.20 32.77 32.96 5,699,232 -0.02(-0.07%)
Mar 25, 2010 33.10 33.34 32.85 32.98 5,172,464 +0.09(+0.29%)
Mar 24, 2010 33.00 33.17 32.71 32.89 4,660,988 -0.18(-0.55%)
Mar 23, 2010 32.73 33.11 32.47 33.07 4,087,514 +0.38(+1.17%)
Mar 22, 2010 32.16 32.81 32.04 32.69 5,360,420 +0.27(+0.83%)
Mar 19, 2010 32.23 32.66 32.19 32.42 8,159,491 +0.46(+1.43%)
Mar 18, 2010 32.32 32.35 31.82 31.96 3,741,384 -0.30(-0.93%)
Mar 17, 2010 32.37 32.57 32.15 32.26 6,489,179 -0.02(-0.07%)
Mar 16, 2010 31.95 32.30 31.76 32.29 6,741,341 +0.36(+1.14%)
Mar 15, 2010 31.73 31.92 31.72 31.92 4,979,582 +0.43(+1.38%)
Mar 12, 2010 31.39 31.58 31.18 31.49 4,233,926 +0.25(+0.79%)
Mar 11, 2010 31.05 31.24 30.85 31.24 7,728,982 +0.07(+0.23%)
Mar 10, 2010 31.73 32.01 31.02 31.17 10,076,211 -0.57(-1.79%)
Mar 09, 2010 31.76 31.94 31.64 31.74 3,941,031 -0.21(-0.66%)
Mar 08, 2010 32.13 32.20 31.87 31.95 3,832,829 -0.14(-0.44%)
Mar 05, 2010 31.76 32.13 31.49 32.09 6,224,080 +0.53(+1.69%)
Mar 04, 2010 31.15 31.59 30.75 31.56 9,626,805 +0.40(+1.30%)
Mar 03, 2010 31.29 31.34 30.89 31.15 5,303,380 -0.08(-0.24%)
Mar 02, 2010 31.68 31.80 31.11 31.23 6,939,937 -0.42(-1.32%)
Mar 01, 2010 31.72 31.89 31.54 31.65 4,487,071 +0.07(+0.22%)
Feb 26, 2010 31.76 32.01 31.58 31.58 5,573,095 -0.15(-0.48%)
Feb 25, 2010 29.93 31.95 29.93 31.73 17,554,870 +1.46(+4.83%)
Feb 24, 2010 30.01 30.31 29.63 30.27 7,676,063 +0.39(+1.30%)
Feb 23, 2010 29.65 30.24 29.56 29.88 4,983,751 -0.12(-0.39%)
Feb 22, 2010 30.37 30.37 29.96 30.00 5,084,750 -0.36(-1.18%)
Feb 19, 2010 30.11 30.47 30.10 30.36 4,309,221 +0.22(+0.74%)
Feb 18, 2010 29.94 30.22 29.66 30.13 4,637,667 +0.09(+0.29%)
Feb 17, 2010 29.86 30.11 29.79 30.05 3,754,009 +0.33(+1.11%)
Feb 16, 2010 29.41 29.76 29.29 29.72 4,448,478 +0.48(+1.65%)
Feb 12, 2010 28.78 29.24 29.24 29.24 5,073,446 +0.23(+0.79%)
Feb 11, 2010 29.04 29.21 28.81 29.01 6,417,762 -0.15(-0.52%)
Feb 10, 2010 29.25 29.49 29.02 29.16 5,545,289 -0.09(-0.30%)
Feb 09, 2010 29.17 29.45 28.87 29.25 7,754,626 +0.38(+1.32%)
Feb 08, 2010 28.95 29.32 28.65 28.87 7,623,620 -0.07(-0.24%)
Feb 05, 2010 29.42 29.54 28.40 28.94 10,572,299 -0.44(-1.50%)
Feb 04, 2010 30.34 30.48 29.32 29.38 11,764,150 -1.21(-3.97%)
Feb 03, 2010 30.46 30.71 30.17 30.59 7,958,453 +0.13(+0.42%)
Feb 02, 2010 29.96 30.60 29.96 30.46 6,781,982 +0.65(+2.16%)
Feb 01, 2010 29.69 29.89 29.45 29.82 5,035,121 +0.26(+0.89%)
Jan 29, 2010 29.78 30.11 29.53 29.55 6,597,140 -0.09(-0.32%)
Jan 28, 2010 29.79 29.95 29.55 29.65 9,194,441 +0.01(+0.04%)
Jan 27, 2010 29.45 29.82 29.34 29.63 6,737,956 +0.15(+0.52%)
Jan 26, 2010 29.46 29.95 29.26 29.48 6,611,704 -0.02(-0.08%)
Jan 25, 2010 29.87 29.96 29.29 29.51 6,265,247 -0.09(-0.32%)
Jan 22, 2010 30.05 30.56 29.53 29.60 9,188,611 -0.48(-1.60%)
Jan 21, 2010 30.29 30.80 29.82 30.08 8,825,809 -0.13(-0.45%)
Jan 20, 2010 30.45 30.56 30.00 30.22 6,476,368 -0.40(-1.30%)
Jan 19, 2010 30.14 30.67 30.04 30.61 12,692,434 +0.39(+1.30%)
Jan 15, 2010 30.26 30.22 30.22 30.22 7,061,168 -0.11(-0.35%)
Jan 14, 2010 30.33 30.45 30.14 30.33 6,490,515 -0.30(-0.98%)
Jan 13, 2010 30.31 30.71 30.28 30.63 5,959,390 +0.37(+1.22%)
Jan 12, 2010 30.80 30.81 29.84 30.26 9,057,177 -0.69(-2.24%)
Jan 11, 2010 31.12 31.22 30.56 30.95 4,217,537 -0.05(-0.15%)
Jan 08, 2010 31.36 31.36 30.81 31.00 5,859,925 -0.37(-1.18%)
Jan 07, 2010 32.03 32.03 30.67 31.37 14,198,412 -0.74(-2.30%)
Jan 06, 2010 31.79 32.28 31.63 32.10 5,467,351 +0.41(+1.30%)
Jan 05, 2010 31.61 31.79 31.38 31.69 4,328,485 +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.