Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 45.76 46.26 45.38 45.51 4,462,920 -0.50(-1.08%)
Mar 30, 2010 45.95 46.12 45.50 46.01 2,426,373 +0.01(+0.02%)
Mar 29, 2010 46.13 46.29 45.77 46.00 2,239,929 -0.11(-0.23%)
Mar 26, 2010 46.10 46.43 45.84 46.10 2,975,079 +0.05(+0.10%)
Mar 25, 2010 46.71 46.93 46.00 46.06 3,879,830 -0.47(-1.01%)
Mar 24, 2010 45.98 46.63 45.82 46.53 2,939,375 +0.51(+1.10%)
Mar 23, 2010 46.19 46.46 45.48 46.02 3,720,723 -0.18(-0.39%)
Mar 22, 2010 46.09 46.73 46.09 46.20 2,939,903 -0.14(-0.31%)
Mar 19, 2010 46.36 46.83 45.88 46.34 7,872,518 +0.27(+0.58%)
Mar 18, 2010 45.37 46.48 45.37 46.07 6,921,693 +0.60(+1.33%)
Mar 17, 2010 45.90 46.29 45.03 45.47 15,207,292 -1.46(-3.11%)
Mar 16, 2010 47.04 47.10 46.45 46.93 4,973,291 -0.05(-0.10%)
Mar 15, 2010 46.42 47.11 46.03 46.98 7,091,850 +0.88(+1.91%)
Mar 12, 2010 44.89 46.28 44.75 46.09 6,609,468 +0.79(+1.74%)
Mar 11, 2010 44.38 45.31 44.21 45.31 3,779,566 +0.61(+1.37%)
Mar 10, 2010 44.18 45.25 44.11 44.69 4,419,906 +0.61(+1.39%)
Mar 09, 2010 43.18 44.16 43.14 44.08 4,765,803 +0.95(+2.20%)
Mar 08, 2010 42.94 43.73 42.87 43.13 4,593,588 +0.36(+0.85%)
Mar 05, 2010 42.22 43.14 42.22 42.77 4,249,043 +0.59(+1.41%)
Mar 04, 2010 42.05 42.24 41.78 42.17 2,804,001 +0.12(+0.30%)
Mar 03, 2010 41.70 42.37 41.57 42.05 3,802,831 +0.52(+1.25%)
Mar 02, 2010 41.94 42.15 41.42 41.53 3,426,016 -0.41(-0.98%)
Mar 01, 2010 41.33 42.08 41.24 41.94 3,387,175 +0.71(+1.72%)
Feb 26, 2010 41.05 41.34 40.84 41.23 5,049,627 +0.18(+0.44%)
Feb 25, 2010 41.42 41.42 39.31 41.05 6,953,575 -0.89(-2.13%)
Feb 24, 2010 42.32 42.62 41.75 41.94 5,083,444 -0.15(-0.36%)
Feb 23, 2010 42.32 42.53 41.85 42.10 4,288,969 -0.19(-0.45%)
Feb 22, 2010 42.85 43.03 42.17 42.29 3,756,515 -0.60(-1.41%)
Feb 19, 2010 43.30 43.71 42.78 42.89 6,938,366 -0.40(-0.93%)
Feb 18, 2010 42.05 43.42 42.00 43.29 5,583,370 +1.22(+2.89%)
Feb 17, 2010 41.44 42.15 41.39 42.08 3,703,928 +0.26(+0.62%)
Feb 16, 2010 41.57 41.82 41.27 41.82 1,969,256 +0.44(+1.07%)
Feb 12, 2010 40.66 41.38 41.38 41.38 2,968,312 +0.09(+0.21%)
Feb 11, 2010 41.04 41.38 40.71 41.29 3,667,111 +0.16(+0.40%)
Feb 10, 2010 41.34 41.65 40.95 41.13 4,739,107 -0.28(-0.67%)
Feb 09, 2010 40.68 41.62 40.44 41.41 4,621,934 +1.04(+2.56%)
Feb 08, 2010 40.12 40.84 39.63 40.37 3,435,843 +0.31(+0.77%)
Feb 05, 2010 39.63 40.07 38.99 40.06 4,296,000 +0.39(+0.99%)
Feb 04, 2010 40.28 40.39 39.66 39.67 3,639,855 -1.04(-2.54%)
Feb 03, 2010 40.12 40.91 40.01 40.71 3,961,211 +0.11(+0.26%)
Feb 02, 2010 40.27 40.74 39.93 40.60 2,735,274 +0.04(+0.09%)
Feb 01, 2010 40.01 40.60 39.92 40.56 4,689,721 +0.73(+1.83%)
Jan 29, 2010 40.58 40.63 39.33 39.83 6,540,952 -1.11(-2.72%)
Jan 28, 2010 38.81 42.16 38.81 40.95 7,362,327 +0.70(+1.74%)
Jan 27, 2010 40.26 40.50 39.58 40.25 4,441,671 -0.10(-0.24%)
Jan 26, 2010 40.78 41.21 39.96 40.34 6,641,463 +0.89(+2.26%)
Jan 25, 2010 39.98 39.98 39.25 39.45 2,738,051 -0.24(-0.60%)
Jan 22, 2010 40.88 41.01 39.69 39.69 3,650,350 -1.35(-3.29%)
Jan 21, 2010 41.14 42.19 40.64 41.04 2,729,297 -0.10(-0.23%)
Jan 20, 2010 41.43 41.48 40.11 41.14 2,432,511 -0.97(-2.30%)
Jan 19, 2010 41.28 42.18 41.16 42.11 2,097,098 +0.67(+1.62%)
Jan 15, 2010 41.33 41.43 41.43 41.43 3,107,043 +0.14(+0.35%)
Jan 14, 2010 40.64 41.40 40.49 41.29 1,886,410 +0.56(+1.36%)
Jan 13, 2010 40.89 41.17 40.38 40.73 3,382,002 +0.47(+1.17%)
Jan 12, 2010 40.52 40.61 39.72 40.27 2,905,534 -0.47(-1.15%)
Jan 11, 2010 42.04 42.11 40.72 40.73 3,191,400 -1.27(-3.03%)
Jan 08, 2010 41.11 42.12 40.79 42.01 3,325,786 +1.11(+2.72%)
Jan 07, 2010 40.91 41.26 40.54 40.90 2,616,519 -0.04(-0.09%)
Jan 06, 2010 40.96 41.54 40.80 40.94 3,177,696 -0.16(-0.40%)
Jan 05, 2010 40.91 41.15 40.71 41.10 2,242,310 +0.03(+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.