Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.76 34.11 33.03 33.03 58,931 -0.95(-2.80%)
Mar 30, 2010 33.59 34.10 33.37 33.98 47,987 +0.45(+1.34%)
Mar 29, 2010 33.24 33.74 32.99 33.53 27,045 +0.47(+1.43%)
Mar 26, 2010 33.51 33.64 32.97 33.06 30,376 -0.37(-1.11%)
Mar 25, 2010 34.02 34.41 33.32 33.43 42,375 -0.26(-0.78%)
Mar 24, 2010 33.77 34.03 33.52 33.69 21,663 -0.42(-1.23%)
Mar 23, 2010 33.87 34.16 33.73 34.11 35,267 +0.31(+0.92%)
Mar 22, 2010 32.94 33.87 32.94 33.80 37,273 +0.51(+1.53%)
Mar 19, 2010 33.56 33.67 32.53 33.29 49,050 -0.08(-0.24%)
Mar 18, 2010 33.32 33.66 32.68 33.37 32,194 -0.08(-0.24%)
Mar 17, 2010 33.03 33.68 32.53 33.45 31,734 +0.38(+1.16%)
Mar 16, 2010 33.21 33.26 32.66 33.07 86,934 -0.17(-0.52%)
Mar 15, 2010 33.19 33.36 32.91 33.24 41,522 -0.36(-1.08%)
Mar 12, 2010 34.12 34.47 33.24 33.60 50,497 -0.39(-1.15%)
Mar 11, 2010 33.97 34.29 33.63 34.00 45,523 -0.28(-0.83%)
Mar 10, 2010 35.08 35.08 33.78 34.28 37,691 -0.80(-2.28%)
Mar 09, 2010 35.27 35.98 34.90 35.08 56,694 -0.25(-0.70%)
Mar 08, 2010 35.69 35.98 35.32 35.32 9,230 -0.12(-0.33%)
Mar 05, 2010 34.54 35.80 33.48 35.44 17,106 +0.98(+2.84%)
Mar 04, 2010 34.09 34.74 33.97 34.46 18,607 +0.52(+1.54%)
Mar 03, 2010 33.76 34.08 33.55 33.94 30,835 +0.32(+0.95%)
Mar 02, 2010 33.50 33.67 32.75 33.62 74,981 +1.08(+3.32%)
Mar 01, 2010 31.88 33.73 31.88 32.54 50,617 +0.97(+3.08%)
Feb 26, 2010 31.05 31.62 30.86 31.57 47,335 +0.49(+1.59%)
Feb 25, 2010 30.66 31.16 30.17 31.07 96,533 -0.12(-0.40%)
Feb 24, 2010 31.07 31.86 31.05 31.20 19,457 +0.18(+0.58%)
Feb 23, 2010 31.43 31.60 30.94 31.02 29,167 -0.37(-1.18%)
Feb 22, 2010 31.30 31.66 31.05 31.39 32,277 +0.09(+0.28%)
Feb 19, 2010 31.24 31.44 30.82 31.30 19,401 +0.07(+0.21%)
Feb 18, 2010 30.72 31.23 30.72 31.23 8,883 +0.42(+1.37%)
Feb 17, 2010 30.80 31.13 30.62 30.81 12,818 +0.20(+0.64%)
Feb 16, 2010 30.62 30.87 30.14 30.62 16,347 +0.30(+0.98%)
Feb 12, 2010 30.83 30.32 30.32 30.32 87,801 -0.73(-2.36%)
Feb 11, 2010 30.18 31.25 30.18 31.05 43,038 +1.76(+5.99%)
Feb 10, 2010 29.28 29.58 28.54 29.30 25,345 -0.19(-0.64%)
Feb 09, 2010 29.25 29.72 28.70 29.48 28,362 +0.66(+2.29%)
Feb 08, 2010 29.51 29.59 28.64 28.82 31,990 -0.85(-2.86%)
Feb 05, 2010 29.22 29.72 28.91 29.67 15,335 +0.46(+1.56%)
Feb 04, 2010 28.77 29.54 28.66 29.22 45,435 -1.27(-4.16%)
Feb 03, 2010 30.35 31.08 29.97 30.49 16,402 +0.09(+0.29%)
Feb 02, 2010 30.51 30.85 30.38 30.40 28,155 -0.32(-1.04%)
Feb 01, 2010 29.89 30.91 29.89 30.72 23,689 +0.92(+3.09%)
Jan 29, 2010 31.31 31.92 29.59 29.80 40,552 -1.52(-4.84%)
Jan 28, 2010 31.99 32.24 30.97 31.31 20,024 -0.53(-1.66%)
Jan 27, 2010 30.29 32.24 30.29 31.84 17,554 +1.37(+4.50%)
Jan 26, 2010 31.21 31.80 30.47 30.47 38,387 -0.90(-2.87%)
Jan 25, 2010 31.77 31.96 30.81 31.37 31,680 -0.17(-0.53%)
Jan 22, 2010 31.97 32.41 31.44 31.54 25,178 -0.46(-1.43%)
Jan 21, 2010 32.52 32.79 31.99 31.99 17,731 -0.52(-1.61%)
Jan 20, 2010 32.78 32.78 32.24 32.52 13,139 -0.50(-1.52%)
Jan 19, 2010 32.76 33.03 32.25 33.02 23,676 +0.26(+0.80%)
Jan 15, 2010 33.25 32.76 32.76 32.76 43,005 -0.40(-1.20%)
Jan 14, 2010 33.15 33.29 32.84 33.16 27,291 -0.18(-0.54%)
Jan 13, 2010 33.16 33.48 32.97 33.34 9,691 +0.40(+1.21%)
Jan 12, 2010 33.49 33.96 32.83 32.94 24,434 -0.90(-2.66%)
Jan 11, 2010 34.41 34.46 33.76 33.84 28,398 -0.29(-0.85%)
Jan 08, 2010 34.23 34.27 33.43 34.13 34,519 -0.32(-0.93%)
Jan 07, 2010 34.43 34.84 33.92 34.45 17,931 +0.07(+0.19%)
Jan 06, 2010 35.09 35.09 34.30 34.38 26,464 -0.73(-2.07%)
Jan 05, 2010 35.45 35.95 34.72 35.11 38,193 -0.33(-0.92%)
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.