Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 36.79 36.83 36.40 36.41 173,872 -0.82(-2.20%)
Mar 30, 2010 37.06 37.50 37.06 37.22 388,907 +0.85(+2.35%)
Mar 29, 2010 36.20 36.61 36.04 36.37 224,312 +0.20(+0.55%)
Mar 26, 2010 36.00 36.41 35.84 36.17 338,049 +0.87(+2.46%)
Mar 25, 2010 35.83 36.08 35.26 35.30 151,868 -0.41(-1.14%)
Mar 24, 2010 36.00 36.00 35.67 35.71 105,225 -0.39(-1.09%)
Mar 23, 2010 36.09 36.10 35.72 36.10 203,672 +1.66(+4.81%)
Mar 22, 2010 33.73 34.81 33.71 34.44 266,203 +0.96(+2.86%)
Mar 19, 2010 34.11 34.11 33.46 33.49 111,777 -0.16(-0.49%)
Mar 18, 2010 33.77 33.90 33.58 33.65 122,354 -0.32(-0.94%)
Mar 17, 2010 33.86 34.22 33.84 33.97 178,185 +0.49(+1.47%)
Mar 16, 2010 33.29 33.55 33.16 33.48 88,738 -0.01(-0.02%)
Mar 15, 2010 33.31 33.50 33.29 33.49 116,732 -0.48(-1.40%)
Mar 12, 2010 33.83 34.15 33.78 33.96 95,275 +0.25(+0.73%)
Mar 11, 2010 33.48 33.75 33.32 33.72 100,289 -0.10(-0.29%)
Mar 10, 2010 33.70 34.04 33.70 33.81 135,961 -0.33(-0.98%)
Mar 09, 2010 33.88 34.36 33.84 34.15 126,551 -0.27(-0.78%)
Mar 08, 2010 34.11 34.48 34.11 34.41 96,481 +0.34(+1.00%)
Mar 05, 2010 33.81 34.07 33.33 34.07 180,833 +0.93(+2.80%)
Mar 04, 2010 33.43 33.50 32.83 33.14 250,796 -0.73(-2.15%)
Mar 03, 2010 33.78 34.24 33.75 33.87 278,122 +0.27(+0.82%)
Mar 02, 2010 33.55 33.78 33.41 33.60 190,526 -0.07(-0.20%)
Mar 01, 2010 33.43 33.72 33.37 33.66 284,411 +0.96(+2.93%)
Feb 26, 2010 32.63 32.76 32.45 32.71 287,832 +0.95(+3.00%)
Feb 25, 2010 31.40 31.81 31.00 31.75 180,517 -0.02(-0.07%)
Feb 24, 2010 31.58 31.87 31.51 31.78 113,681 +0.31(+0.99%)
Feb 23, 2010 31.98 32.11 31.38 31.46 205,551 -0.06(-0.19%)
Feb 22, 2010 31.67 31.84 31.49 31.52 172,744 +0.19(+0.62%)
Feb 19, 2010 31.10 31.45 30.99 31.33 332,548 -0.89(-2.77%)
Feb 18, 2010 31.90 32.26 31.89 32.22 91,201 +0.19(+0.60%)
Feb 17, 2010 32.01 32.27 31.88 32.03 140,965 +0.13(+0.40%)
Feb 16, 2010 31.61 31.90 31.40 31.90 151,675 +0.51(+1.63%)
Feb 12, 2010 31.43 31.39 31.39 31.39 157,171 -0.56(-1.77%)
Feb 11, 2010 31.72 32.04 31.43 31.95 279,891 +0.70(+2.23%)
Feb 10, 2010 31.26 31.46 30.86 31.26 148,025 +0.16(+0.50%)
Feb 09, 2010 30.94 31.46 30.77 31.10 207,300 +0.84(+2.77%)
Feb 08, 2010 30.45 30.61 30.15 30.26 214,070 -0.36(-1.17%)
Feb 05, 2010 30.43 30.66 29.93 30.62 316,757 -0.36(-1.15%)
Feb 04, 2010 31.70 31.84 30.97 30.97 253,819 -1.67(-5.12%)
Feb 03, 2010 32.82 32.94 32.51 32.65 245,328 +0.46(+1.43%)
Feb 02, 2010 31.98 32.25 31.67 32.19 184,498 +0.76(+2.41%)
Feb 01, 2010 31.43 31.88 31.39 31.43 510,522 +0.94(+3.08%)
Jan 29, 2010 31.02 31.10 30.45 30.49 379,254 +0.06(+0.20%)
Jan 28, 2010 30.88 30.89 30.43 30.43 275,445 -0.34(-1.11%)
Jan 27, 2010 30.77 30.91 30.33 30.77 243,669 -0.30(-0.98%)
Jan 26, 2010 30.57 31.65 30.57 31.08 449,233 -0.91(-2.83%)
Jan 25, 2010 32.44 32.60 31.64 31.98 384,580 +0.82(+2.65%)
Jan 22, 2010 31.75 31.80 31.00 31.16 470,803 +0.23(+0.74%)
Jan 21, 2010 31.51 31.81 30.79 30.93 356,022 -1.45(-4.48%)
Jan 20, 2010 32.52 32.53 32.18 32.38 243,082 -1.22(-3.63%)
Jan 19, 2010 33.43 33.65 33.34 33.60 251,553 +0.27(+0.80%)
Jan 15, 2010 33.60 33.33 33.33 33.33 262,266 -0.30(-0.88%)
Jan 14, 2010 33.52 33.66 33.49 33.63 284,606 +1.00(+3.08%)
Jan 13, 2010 32.72 32.72 32.42 32.62 210,416 -0.83(-2.49%)
Jan 12, 2010 33.55 33.80 33.14 33.46 515,632 -0.10(-0.31%)
Jan 11, 2010 33.64 33.70 33.34 33.56 364,213 +0.45(+1.37%)
Jan 08, 2010 33.11 33.17 32.85 33.11 489,774 +0.85(+2.65%)
Jan 07, 2010 32.27 32.37 32.16 32.25 297,601 -0.46(-1.41%)
Jan 06, 2010 32.79 32.87 32.61 32.71 386,531 +0.70(+2.18%)
Jan 05, 2010 31.88 32.09 31.81 32.01 224,013 +0.68(+2.16%)
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.