Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 46.75 47.70 46.70 47.49 2,895,756 +0.57(+1.21%)
Mar 30, 2010 47.34 47.63 46.62 46.92 1,615,065 -0.36(-0.76%)
Mar 29, 2010 47.54 47.56 47.04 47.28 1,096,898 -0.04(-0.08%)
Mar 26, 2010 47.29 47.94 47.03 47.32 1,409,478 +0.23(+0.49%)
Mar 25, 2010 47.70 47.91 47.05 47.09 2,007,527 -0.24(-0.51%)
Mar 24, 2010 46.89 47.37 46.63 47.33 2,326,650 -0.43(-0.90%)
Mar 23, 2010 48.15 48.18 47.21 47.76 2,600,648 +0.35(+0.74%)
Mar 22, 2010 44.83 47.49 44.75 47.41 7,936,858 +0.16(+0.34%)
Mar 19, 2010 47.98 48.00 46.88 47.25 2,537,466 -0.33(-0.69%)
Mar 18, 2010 46.98 48.38 46.92 47.58 2,411,529 +0.19(+0.40%)
Mar 17, 2010 48.01 48.07 47.09 47.39 2,502,384 -0.60(-1.25%)
Mar 16, 2010 46.06 48.01 45.96 47.99 3,199,662 +1.95(+4.24%)
Mar 15, 2010 45.56 46.07 45.51 46.04 863,479 +0.04(+0.09%)
Mar 12, 2010 45.94 46.15 45.45 46.00 939,176 +0.40(+0.88%)
Mar 11, 2010 45.65 45.75 45.04 45.60 1,307,904 -0.29(-0.63%)
Mar 10, 2010 45.82 46.11 45.61 45.89 1,025,389 +0.02(+0.04%)
Mar 09, 2010 45.96 46.15 45.60 45.87 1,382,530 -0.14(-0.30%)
Mar 08, 2010 45.72 46.28 45.72 46.01 918,983 +0.07(+0.15%)
Mar 05, 2010 45.63 46.05 45.39 45.94 1,306,552 +0.51(+1.12%)
Mar 04, 2010 44.97 45.71 45.03 45.43 930,361 +0.46(+1.02%)
Mar 03, 2010 45.13 45.56 44.83 44.97 1,545,519 +0.07(+0.16%)
Mar 02, 2010 45.57 45.80 44.73 44.90 1,622,447 -0.69(-1.52%)
Mar 01, 2010 44.50 45.74 44.33 45.59 2,148,633 +1.20(+2.70%)
Feb 26, 2010 43.78 44.55 43.65 44.39 2,042,541 +0.61(+1.39%)
Feb 25, 2010 42.88 43.82 42.55 43.78 1,881,452 +0.09(+0.21%)
Feb 24, 2010 43.07 43.72 42.87 43.69 1,285,316 +0.75(+1.75%)
Feb 23, 2010 43.51 43.71 42.81 42.94 1,264,489 -0.57(-1.31%)
Feb 22, 2010 43.62 43.74 43.33 43.51 1,120,643 -0.03(-0.07%)
Feb 19, 2010 43.26 43.62 43.02 43.54 1,679,053 +0.19(+0.44%)
Feb 18, 2010 42.88 43.38 42.70 43.35 1,290,658 +0.30(+0.70%)
Feb 17, 2010 42.79 43.12 42.36 43.05 2,188,140 +0.97(+2.31%)
Feb 16, 2010 41.81 42.10 41.63 42.08 1,378,141 +0.57(+1.37%)
Feb 12, 2010 40.95 41.51 41.51 41.51 1,216,600 -0.03(-0.07%)
Feb 11, 2010 41.11 41.64 40.69 41.54 2,170,042 +0.40(+0.97%)
Feb 10, 2010 40.79 41.74 40.69 41.14 3,484,431 +1.07(+2.67%)
Feb 09, 2010 40.35 40.35 39.34 40.07 2,424,326 +0.28(+0.70%)
Feb 08, 2010 39.74 40.09 39.17 39.79 1,866,053 +0.09(+0.23%)
Feb 05, 2010 39.95 40.02 38.89 39.70 3,333,307 -0.30(-0.75%)
Feb 04, 2010 41.32 41.58 39.89 40.00 2,358,419 -1.63(-3.92%)
Feb 03, 2010 41.82 42.01 41.34 41.63 1,314,159 -0.42(-1.00%)
Feb 02, 2010 41.20 42.13 41.20 42.05 1,613,681 +0.95(+2.30%)
Feb 01, 2010 40.61 41.14 40.61 41.10 1,377,548 +0.49(+1.22%)
Jan 29, 2010 41.20 41.65 40.54 40.61 2,234,618 -0.21(-0.51%)
Jan 28, 2010 41.59 41.62 40.66 40.82 1,503,753 -0.55(-1.33%)
Jan 27, 2010 41.32 41.76 40.87 41.37 1,781,803 -0.10(-0.24%)
Jan 26, 2010 41.71 41.96 41.23 41.47 2,257,071 -0.26(-0.62%)
Jan 25, 2010 41.87 42.01 41.33 41.73 2,716,828 +0.94(+2.30%)
Jan 22, 2010 41.67 41.87 40.68 40.79 3,137,700 -0.98(-2.35%)
Jan 21, 2010 42.86 43.16 41.57 41.77 5,403,123 -1.33(-3.09%)
Jan 20, 2010 43.76 43.83 42.91 43.10 3,555,415 -1.00(-2.27%)
Jan 19, 2010 45.23 45.30 44.03 44.10 3,526,309 -1.27(-2.80%)
Jan 15, 2010 45.46 45.37 45.37 45.37 4,630,800 +0.01(+0.02%)
Jan 14, 2010 46.49 46.63 45.23 45.36 5,030,346 -1.52(-3.24%)
Jan 13, 2010 46.43 46.98 46.12 46.88 3,054,794 +0.44(+0.95%)
Jan 12, 2010 46.34 46.58 45.35 46.44 8,526,311 -0.24(-0.51%)
Jan 11, 2010 46.23 47.02 45.90 46.68 3,001,232 +0.67(+1.46%)
Jan 08, 2010 46.53 46.60 45.50 46.01 3,589,186 -0.88(-1.88%)
Jan 07, 2010 45.08 46.97 45.02 46.89 3,562,265 +1.93(+4.29%)
Jan 06, 2010 44.11 45.07 44.05 44.96 1,699,504 +0.68(+1.54%)
Jan 05, 2010 44.04 44.34 43.44 44.28 1,216,951 +0.29(+0.66%)
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.