Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.42 30.47 30.14 30.16 3,203,665 +0.37(+1.24%)
Mar 30, 2010 30.00 30.03 29.72 29.79 2,168,609 +0.32(+1.09%)
Mar 29, 2010 29.29 29.54 29.27 29.47 1,396,852 +0.25(+0.86%)
Mar 26, 2010 29.38 29.55 29.16 29.22 2,331,822 -0.30(-1.02%)
Mar 25, 2010 29.63 29.81 29.51 29.52 2,606,961 -0.10(-0.34%)
Mar 24, 2010 29.61 29.73 29.54 29.62 3,208,409 -0.52(-1.73%)
Mar 23, 2010 29.97 30.17 29.92 30.14 2,475,443 -0.05(-0.17%)
Mar 22, 2010 29.67 30.29 29.66 30.19 2,192,377 -0.01(-0.03%)
Mar 19, 2010 30.35 30.40 30.03 30.20 3,824,947 -0.58(-1.88%)
Mar 18, 2010 30.73 30.86 30.52 30.78 2,293,866 -0.23(-0.74%)
Mar 17, 2010 31.08 31.14 30.88 31.01 1,363,594 -0.05(-0.16%)
Mar 16, 2010 30.90 31.13 30.80 31.06 1,785,221 +0.45(+1.47%)
Mar 15, 2010 30.51 30.62 30.47 30.61 2,121,929 -0.43(-1.39%)
Mar 12, 2010 31.17 31.17 30.92 31.04 1,388,723 +0.21(+0.68%)
Mar 11, 2010 30.87 30.92 30.72 30.83 1,708,228 -0.18(-0.58%)
Mar 10, 2010 30.87 31.08 30.79 31.01 2,085,426 +0.02(+0.06%)
Mar 09, 2010 30.95 31.11 30.89 30.99 2,348,659 -0.05(-0.16%)
Mar 08, 2010 31.16 31.23 30.89 31.04 2,477,759 -0.08(-0.26%)
Mar 05, 2010 30.72 31.15 30.68 31.12 2,325,774 +0.36(+1.17%)
Mar 04, 2010 30.85 30.93 30.67 30.76 2,610,516 -0.12(-0.39%)
Mar 03, 2010 30.92 31.07 30.81 30.88 3,801,411 +0.31(+1.01%)
Mar 02, 2010 30.58 30.64 30.44 30.57 2,796,927 +0.26(+0.86%)
Mar 01, 2010 30.26 30.52 30.15 30.31 3,249,874 +0.22(+0.73%)
Feb 26, 2010 29.88 30.30 29.78 30.09 2,984,148 -0.18(-0.59%)
Feb 25, 2010 29.82 30.31 29.78 30.27 2,233,678 -0.30(-0.98%)
Feb 24, 2010 30.59 30.80 30.47 30.57 1,859,340 +0.24(+0.79%)
Feb 23, 2010 30.57 30.67 30.28 30.33 4,097,936 -0.35(-1.14%)
Feb 22, 2010 30.74 30.80 30.56 30.68 2,461,923 -0.14(-0.45%)
Feb 19, 2010 30.54 30.88 30.36 30.82 1,742,072 +0.18(+0.59%)
Feb 18, 2010 30.24 30.66 30.24 30.64 2,661,968 +0.29(+0.96%)
Feb 17, 2010 30.37 30.44 30.19 30.35 3,819,075 +0.27(+0.90%)
Feb 16, 2010 29.57 30.12 29.53 30.08 3,390,734 +0.27(+0.91%)
Feb 12, 2010 29.70 29.81 29.81 29.81 4,057,800 +0.05(+0.17%)
Feb 11, 2010 29.46 29.79 29.16 29.76 3,564,227 +0.42(+1.43%)
Feb 10, 2010 29.23 29.40 29.09 29.34 2,681,553 -0.11(-0.37%)
Feb 09, 2010 28.88 29.54 28.84 29.45 4,482,954 +0.64(+2.22%)
Feb 08, 2010 28.90 29.33 28.76 28.81 3,664,339 -0.17(-0.59%)
Feb 05, 2010 28.75 29.09 28.35 28.98 8,773,652 -0.96(-3.21%)
Feb 04, 2010 29.99 30.20 29.81 29.94 4,646,436 -1.36(-4.35%)
Feb 03, 2010 31.35 31.51 31.17 31.30 2,079,598 -0.11(-0.35%)
Feb 02, 2010 31.05 31.47 30.85 31.41 1,980,854 +0.62(+2.01%)
Feb 01, 2010 30.66 30.91 30.65 30.79 2,603,209 +0.21(+0.69%)
Jan 29, 2010 31.04 31.19 30.50 30.58 2,774,060 -0.40(-1.29%)
Jan 28, 2010 31.18 31.19 30.76 30.98 2,365,122 -0.02(-0.06%)
Jan 27, 2010 30.72 31.00 30.67 31.00 2,672,505 +0.02(+0.06%)
Jan 26, 2010 30.80 31.18 30.72 30.98 2,214,236 -0.17(-0.55%)
Jan 25, 2010 31.24 31.34 31.10 31.15 3,771,827 -0.01(-0.03%)
Jan 22, 2010 31.50 31.60 31.11 31.16 2,729,844 -0.45(-1.42%)
Jan 21, 2010 32.31 32.39 31.46 31.61 2,607,847 -0.52(-1.62%)
Jan 20, 2010 32.23 32.27 31.81 32.13 2,259,003 -0.64(-1.95%)
Jan 19, 2010 32.47 32.80 32.45 32.77 1,773,054 +0.63(+1.96%)
Jan 15, 2010 32.23 32.14 32.14 32.14 2,027,200 -0.17(-0.53%)
Jan 14, 2010 32.35 32.46 32.24 32.31 1,926,060 +0.14(+0.44%)
Jan 13, 2010 32.22 32.26 31.99 32.17 1,862,497 +0.31(+0.97%)
Jan 12, 2010 31.78 31.96 31.73 31.86 1,748,336 -0.08(-0.25%)
Jan 11, 2010 32.26 32.27 31.83 31.94 1,909,385 +0.19(+0.60%)
Jan 08, 2010 31.57 31.80 31.40 31.75 2,117,876 +0.42(+1.34%)
Jan 07, 2010 31.34 31.47 31.18 31.33 2,062,307 -0.52(-1.63%)
Jan 06, 2010 31.71 31.91 31.70 31.85 1,943,312 -0.28(-0.87%)
Jan 05, 2010 32.17 32.23 31.96 32.13 1,922,134 -0.80(-2.43%)
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.