Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 46.06 46.94 46.02 46.84 6,839,942 +0.89(+1.94%)
Mar 30, 2010 45.68 46.13 45.17 45.95 5,128,231 +0.30(+0.66%)
Mar 29, 2010 45.13 46.16 45.08 45.65 5,664,565 +0.78(+1.74%)
Mar 26, 2010 45.18 45.76 44.52 44.87 5,814,806 +0.00(+0.00%)
Mar 25, 2010 47.02 47.19 44.79 44.87 7,552,595 -1.68(-3.61%)
Mar 24, 2010 46.70 47.17 46.35 46.55 5,739,132 -0.57(-1.21%)
Mar 23, 2010 47.66 47.69 46.67 47.12 6,974,314 -0.37(-0.78%)
Mar 22, 2010 46.93 48.35 46.30 47.49 7,501,791 -0.04(-0.08%)
Mar 19, 2010 49.20 49.25 47.11 47.53 10,119,493 -1.84(-3.73%)
Mar 18, 2010 51.92 52.06 49.21 49.37 7,937,511 -2.49(-4.80%)
Mar 17, 2010 51.35 52.41 51.14 51.86 4,442,832 +0.82(+1.61%)
Mar 16, 2010 50.23 51.12 49.87 51.04 4,453,980 +1.17(+2.35%)
Mar 15, 2010 49.35 49.98 49.27 49.87 5,939,124 -0.17(-0.34%)
Mar 12, 2010 50.34 50.65 49.56 50.04 4,692,938 +0.06(+0.12%)
Mar 11, 2010 49.76 50.01 49.49 49.98 2,974,603 +0.00(+0.00%)
Mar 10, 2010 50.02 50.53 49.24 49.98 6,222,204 +0.04(+0.08%)
Mar 09, 2010 49.92 50.52 49.49 49.94 4,915,833 -0.40(-0.79%)
Mar 08, 2010 51.08 51.59 50.21 50.34 3,683,913 -0.55(-1.08%)
Mar 05, 2010 50.37 51.00 50.15 50.89 5,569,290 +0.97(+1.94%)
Mar 04, 2010 50.00 50.66 49.45 49.92 6,225,276 -0.08(-0.16%)
Mar 03, 2010 49.54 50.68 49.40 50.00 5,188,357 +0.77(+1.56%)
Mar 02, 2010 48.46 49.54 48.46 49.23 5,455,937 +0.92(+1.90%)
Mar 01, 2010 48.45 48.71 48.15 48.31 5,599,580 +0.39(+0.81%)
Feb 26, 2010 47.70 48.11 47.27 47.92 3,625,069 +0.03(+0.06%)
Feb 25, 2010 46.77 48.02 46.47 47.89 4,355,086 -0.02(-0.04%)
Feb 24, 2010 47.50 48.31 47.27 47.91 6,116,740 +0.85(+1.81%)
Feb 23, 2010 47.75 48.09 46.67 47.06 7,170,445 -1.07(-2.22%)
Feb 22, 2010 49.57 50.00 47.97 48.13 9,763,792 -0.73(-1.49%)
Feb 19, 2010 48.59 49.17 48.35 48.86 6,560,493 +0.21(+0.43%)
Feb 18, 2010 48.12 48.85 47.87 48.65 4,124,485 +0.60(+1.25%)
Feb 17, 2010 48.17 48.27 47.64 48.05 3,699,333 +0.11(+0.23%)
Feb 16, 2010 47.21 48.09 47.08 47.94 4,892,299 +1.44(+3.10%)
Feb 12, 2010 45.78 46.50 46.50 46.50 4,814,300 -0.18(-0.39%)
Feb 11, 2010 45.09 46.77 44.89 46.68 5,286,554 +1.42(+3.14%)
Feb 10, 2010 45.37 45.79 44.70 45.26 5,894,766 -0.29(-0.64%)
Feb 09, 2010 45.37 46.09 45.00 45.55 6,075,701 +1.00(+2.24%)
Feb 08, 2010 45.01 45.64 44.50 44.55 4,549,741 -0.18(-0.40%)
Feb 05, 2010 45.16 45.60 43.21 44.73 8,597,547 -0.49(-1.08%)
Feb 04, 2010 46.71 46.71 45.05 45.22 7,603,479 -2.10(-4.44%)
Feb 03, 2010 47.14 47.95 46.86 47.32 4,127,596 +0.06(+0.13%)
Feb 02, 2010 47.64 49.00 46.93 47.26 5,542,531 -0.05(-0.12%)
Feb 01, 2010 46.15 47.45 45.84 47.31 5,399,664 +2.03(+4.49%)
Jan 29, 2010 47.02 48.39 45.01 45.28 7,383,291 -1.19(-2.56%)
Jan 28, 2010 47.87 48.09 45.46 46.47 5,357,479 -1.13(-2.37%)
Jan 27, 2010 46.91 47.96 46.25 47.60 9,707,681 +0.71(+1.51%)
Jan 26, 2010 46.37 48.74 45.55 46.89 14,179,214 +2.30(+5.16%)
Jan 25, 2010 44.17 45.64 43.86 44.59 6,932,413 +0.32(+0.72%)
Jan 22, 2010 46.39 46.39 44.21 44.27 7,313,761 -2.36(-5.06%)
Jan 21, 2010 46.94 48.08 46.59 46.63 8,282,236 -0.51(-1.08%)
Jan 20, 2010 47.41 47.63 46.05 47.14 4,840,037 -0.91(-1.89%)
Jan 19, 2010 46.97 48.11 46.78 48.05 3,592,483 +0.77(+1.63%)
Jan 15, 2010 47.67 47.28 47.28 47.28 6,627,700 -0.25(-0.53%)
Jan 14, 2010 46.25 47.75 46.25 47.53 4,990,506 +0.98(+2.11%)
Jan 13, 2010 45.93 46.75 44.95 46.55 3,961,801 +0.84(+1.84%)
Jan 12, 2010 46.10 46.62 45.43 45.71 5,533,151 -0.89(-1.91%)
Jan 11, 2010 47.47 47.98 46.26 46.60 6,026,273 -0.50(-1.06%)
Jan 08, 2010 45.85 47.18 45.65 47.10 4,875,940 +0.93(+2.01%)
Jan 07, 2010 45.70 46.22 45.21 46.17 5,608,766 +0.33(+0.72%)
Jan 06, 2010 43.37 46.03 43.37 45.84 10,315,798 +2.18(+4.99%)
Jan 05, 2010 41.43 43.82 41.24 43.66 10,663,312 +2.42(+5.87%)
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.