Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.66 31.92 31.57 31.67 4,593,636 -0.13(-0.42%)
Mar 30, 2010 31.89 32.05 31.69 31.80 3,749,424 -0.07(-0.22%)
Mar 29, 2010 31.95 32.02 31.70 31.87 3,784,937 +0.03(+0.11%)
Mar 26, 2010 31.79 32.20 31.61 31.83 5,026,257 +0.14(+0.44%)
Mar 25, 2010 31.95 32.22 31.68 31.70 6,569,751 +0.08(+0.26%)
Mar 24, 2010 32.03 32.05 31.45 31.61 6,423,260 -0.48(-1.49%)
Mar 23, 2010 32.05 32.14 31.87 32.09 5,213,802 +0.60(+1.90%)
Mar 22, 2010 31.40 31.95 31.37 31.49 6,745,106 -0.18(-0.57%)
Mar 19, 2010 31.99 32.02 31.50 31.67 10,903,322 -0.49(-1.53%)
Mar 18, 2010 31.60 32.46 31.58 32.17 25,351,554 +1.63(+5.33%)
Mar 17, 2010 30.33 30.73 30.28 30.54 8,519,608 +0.22(+0.71%)
Mar 16, 2010 30.30 30.61 30.20 30.32 5,864,874 -0.00(-0.01%)
Mar 15, 2010 30.23 30.35 30.15 30.33 5,521,031 +0.21(+0.70%)
Mar 12, 2010 29.91 30.15 29.90 30.11 4,183,108 +0.06(+0.21%)
Mar 11, 2010 29.77 30.09 29.60 30.05 4,038,854 +0.27(+0.91%)
Mar 10, 2010 29.69 29.83 29.47 29.78 3,245,509 +0.08(+0.28%)
Mar 09, 2010 29.62 29.80 29.52 29.70 3,506,443 +0.05(+0.16%)
Mar 08, 2010 29.28 29.71 29.28 29.65 4,110,902 +0.22(+0.73%)
Mar 05, 2010 29.22 29.52 29.22 29.43 4,329,116 +0.30(+1.02%)
Mar 04, 2010 29.02 29.32 29.05 29.14 3,659,510 +0.11(+0.39%)
Mar 03, 2010 29.05 29.17 28.86 29.02 5,051,427 -0.17(-0.57%)
Mar 02, 2010 29.20 29.32 29.04 29.19 5,735,841 -0.09(-0.31%)
Mar 01, 2010 29.14 29.48 29.01 29.28 6,218,862 +0.27(+0.95%)
Feb 26, 2010 28.42 29.11 28.42 29.01 11,438,521 +0.62(+2.18%)
Feb 25, 2010 27.90 28.44 27.47 28.39 9,302,822 +0.53(+1.89%)
Feb 24, 2010 27.46 27.90 27.46 27.86 6,768,843 +0.34(+1.25%)
Feb 23, 2010 27.59 27.70 27.30 27.52 4,508,795 -0.08(-0.28%)
Feb 22, 2010 27.71 27.79 27.48 27.60 3,999,655 -0.02(-0.06%)
Feb 19, 2010 27.52 27.72 27.47 27.61 5,533,700 -0.04(-0.14%)
Feb 18, 2010 27.67 27.72 27.42 27.65 3,768,318 -0.02(-0.06%)
Feb 17, 2010 27.41 27.76 27.30 27.67 6,199,196 +0.36(+1.30%)
Feb 16, 2010 26.96 27.31 26.75 27.31 5,609,432 +0.50(+1.86%)
Feb 12, 2010 26.83 26.81 26.81 26.81 25,988,948 -0.20(-0.73%)
Feb 11, 2010 26.79 27.11 26.66 27.01 4,084,086 +0.13(+0.49%)
Feb 10, 2010 26.82 27.01 26.71 26.88 4,485,228 +0.06(+0.21%)
Feb 09, 2010 26.51 27.08 26.46 26.82 5,498,713 +0.52(+1.97%)
Feb 08, 2010 26.44 26.66 26.27 26.30 4,763,668 -0.17(-0.65%)
Feb 05, 2010 26.61 26.70 26.13 26.48 7,638,518 -0.17(-0.63%)
Feb 04, 2010 27.26 27.36 26.63 26.64 10,435,061 -0.82(-2.98%)
Feb 03, 2010 27.33 27.51 27.17 27.46 4,596,406 +0.03(+0.11%)
Feb 02, 2010 27.59 27.59 27.30 27.43 5,557,827 -0.07(-0.26%)
Feb 01, 2010 27.45 27.66 27.25 27.50 3,729,707 +0.15(+0.54%)
Jan 29, 2010 27.31 27.74 27.27 27.36 6,060,586 +0.10(+0.36%)
Jan 28, 2010 27.57 27.89 27.19 27.26 4,170,375 -0.21(-0.75%)
Jan 27, 2010 27.32 27.54 27.14 27.46 7,900,477 +0.11(+0.41%)
Jan 26, 2010 27.18 27.51 27.06 27.35 3,910,152 +0.03(+0.11%)
Jan 25, 2010 27.19 27.48 27.17 27.32 6,262,998 +0.30(+1.10%)
Jan 22, 2010 27.25 27.57 27.01 27.03 7,760,339 -0.28(-1.04%)
Jan 21, 2010 27.60 27.61 27.05 27.31 8,146,903 -0.23(-0.84%)
Jan 20, 2010 27.55 27.64 27.28 27.54 4,665,803 -0.23(-0.82%)
Jan 19, 2010 27.55 27.81 27.45 27.77 4,342,410 +0.14(+0.50%)
Jan 15, 2010 27.80 27.63 27.63 27.63 26,318,004 -0.26(-0.92%)
Jan 14, 2010 28.10 28.25 27.78 27.89 4,259,980 -0.18(-0.63%)
Jan 13, 2010 27.94 28.18 27.80 28.06 3,291,127 +0.25(+0.89%)
Jan 12, 2010 27.72 27.93 27.58 27.81 6,691,662 -0.04(-0.14%)
Jan 11, 2010 28.29 28.29 27.74 27.85 6,221,235 -0.35(-1.23%)
Jan 08, 2010 28.23 28.26 27.87 28.20 4,223,691 -0.06(-0.20%)
Jan 07, 2010 27.94 28.32 27.91 28.26 4,187,574 +0.27(+0.98%)
Jan 06, 2010 28.06 28.19 27.87 27.98 7,806,488 -0.17(-0.61%)
Jan 05, 2010 27.95 28.23 27.76 28.15 3,656,126 +0.11(+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.