Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 47.16 47.41 46.66 46.78 699,246 -0.47(-0.99%)
Mar 30, 2010 47.28 47.51 46.51 47.25 1,350,910 -0.01(-0.02%)
Mar 29, 2010 47.50 48.19 46.94 47.26 848,705 +0.05(+0.11%)
Mar 26, 2010 46.85 47.51 46.53 47.21 629,296 +0.63(+1.35%)
Mar 25, 2010 47.42 47.71 46.48 46.58 1,238,494 -0.30(-0.64%)
Mar 24, 2010 47.06 47.50 46.43 46.88 1,398,139 -0.36(-0.76%)
Mar 23, 2010 45.90 47.84 45.85 47.24 1,571,163 +1.58(+3.46%)
Mar 22, 2010 43.72 45.82 43.14 45.66 1,411,587 +1.69(+3.84%)
Mar 19, 2010 44.30 44.56 43.41 43.97 1,073,066 -0.20(-0.45%)
Mar 18, 2010 43.49 44.27 43.49 44.17 1,108,786 +0.58(+1.33%)
Mar 17, 2010 43.00 43.70 42.84 43.59 937,685 +0.68(+1.58%)
Mar 16, 2010 43.30 43.40 42.50 42.91 690,911 -0.14(-0.33%)
Mar 15, 2010 42.82 43.16 42.78 43.05 704,270 -0.46(-1.06%)
Mar 12, 2010 43.78 43.95 43.09 43.51 658,037 -0.10(-0.23%)
Mar 11, 2010 43.91 43.91 43.29 43.61 820,844 -0.36(-0.82%)
Mar 10, 2010 43.97 44.66 43.76 43.97 718,409 -0.05(-0.11%)
Mar 09, 2010 42.78 44.55 42.46 44.02 1,331,435 +1.08(+2.52%)
Mar 08, 2010 43.04 43.20 42.50 42.94 485,927 -0.09(-0.21%)
Mar 05, 2010 42.48 43.06 42.35 43.03 711,054 +0.80(+1.89%)
Mar 04, 2010 42.93 43.03 42.02 42.23 1,130,559 -0.70(-1.63%)
Mar 03, 2010 43.39 43.44 42.68 42.93 414,035 -0.23(-0.53%)
Mar 02, 2010 43.75 43.75 42.89 43.16 611,619 -0.32(-0.74%)
Mar 01, 2010 43.52 43.94 43.05 43.48 545,233 +0.34(+0.79%)
Feb 26, 2010 43.24 43.54 42.72 43.14 473,598 -0.08(-0.19%)
Feb 25, 2010 42.03 43.28 42.03 43.22 759,082 +0.14(+0.32%)
Feb 24, 2010 43.23 43.50 42.90 43.08 750,908 +0.05(+0.12%)
Feb 23, 2010 43.95 43.98 42.92 43.03 863,334 -1.11(-2.51%)
Feb 22, 2010 44.32 44.45 43.90 44.14 435,463 +0.18(+0.41%)
Feb 19, 2010 44.03 44.33 43.89 43.96 628,276 -0.06(-0.14%)
Feb 18, 2010 43.79 44.36 43.20 44.02 1,199,992 +0.15(+0.34%)
Feb 17, 2010 44.54 44.70 43.71 43.87 1,041,865 -0.53(-1.19%)
Feb 16, 2010 44.60 45.09 44.22 44.40 1,078,172 +0.20(+0.45%)
Feb 12, 2010 43.74 44.20 44.20 44.20 1,243,200 +0.22(+0.50%)
Feb 11, 2010 42.09 44.00 41.78 43.98 2,031,908 +1.77(+4.19%)
Feb 10, 2010 41.34 42.48 41.00 42.21 1,990,714 +1.02(+2.48%)
Feb 09, 2010 38.53 42.06 38.02 41.19 5,804,561 +5.69(+16.03%)
Feb 08, 2010 34.81 36.60 34.68 35.50 1,386,100 +0.57(+1.63%)
Feb 05, 2010 35.90 35.96 33.92 34.93 1,331,035 -1.06(-2.95%)
Feb 04, 2010 37.08 37.45 35.88 35.99 659,695 -1.43(-3.82%)
Feb 03, 2010 38.22 38.31 36.92 37.42 681,400 -0.97(-2.53%)
Feb 02, 2010 36.19 38.56 36.01 38.39 1,093,586 +2.51(+7.00%)
Feb 01, 2010 35.72 36.20 35.35 35.88 556,704 +0.33(+0.93%)
Jan 29, 2010 37.95 37.95 35.50 35.55 989,075 -2.29(-6.05%)
Jan 28, 2010 37.47 38.23 37.23 37.84 706,312 +0.56(+1.50%)
Jan 27, 2010 36.86 37.33 36.65 37.28 519,099 +0.31(+0.84%)
Jan 26, 2010 37.00 37.33 36.54 36.97 433,172 -0.27(-0.73%)
Jan 25, 2010 37.48 37.52 36.92 37.24 386,768 +0.23(+0.62%)
Jan 22, 2010 36.91 37.81 36.69 37.01 716,572 +0.05(+0.14%)
Jan 21, 2010 37.81 38.72 36.93 36.96 582,070 -0.97(-2.56%)
Jan 20, 2010 38.15 38.17 37.22 37.93 539,762 -0.52(-1.35%)
Jan 19, 2010 37.76 38.46 37.18 38.45 309,689 +0.57(+1.50%)
Jan 15, 2010 38.54 37.88 37.88 37.88 490,800 -0.72(-1.87%)
Jan 14, 2010 37.63 38.67 37.46 38.60 867,162 +0.84(+2.22%)
Jan 13, 2010 37.02 37.84 36.83 37.76 323,874 +0.83(+2.25%)
Jan 12, 2010 37.08 37.40 36.63 36.93 382,949 -0.40(-1.07%)
Jan 11, 2010 37.44 37.73 37.05 37.33 307,639 +0.24(+0.65%)
Jan 08, 2010 36.84 37.38 36.77 37.09 332,591 -0.05(-0.13%)
Jan 07, 2010 37.24 37.43 36.83 37.14 617,345 -0.21(-0.56%)
Jan 06, 2010 37.22 37.45 36.96 37.35 668,674 +0.12(+0.32%)
Jan 05, 2010 35.90 37.29 35.84 37.23 822,532 +1.36(+3.79%)
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.