Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.84 44.28 43.64 43.91 4,035,027 +0.04(+0.09%)
Mar 30, 2010 44.25 44.33 43.48 43.87 3,870,629 -0.90(-2.01%)
Mar 29, 2010 44.54 44.96 44.50 44.77 3,964,626 +0.82(+1.87%)
Mar 26, 2010 43.92 44.29 43.52 43.95 5,247,053 +0.75(+1.74%)
Mar 25, 2010 44.00 44.43 43.12 43.20 7,266,436 +0.86(+2.03%)
Mar 24, 2010 42.22 42.69 42.04 42.34 5,272,518 -0.94(-2.17%)
Mar 23, 2010 42.46 43.34 42.32 43.28 5,561,193 +1.05(+2.49%)
Mar 22, 2010 40.88 42.35 40.88 42.23 4,699,660 +0.01(+0.02%)
Mar 19, 2010 43.09 43.22 41.91 42.22 5,736,169 -1.13(-2.61%)
Mar 18, 2010 43.83 43.98 43.03 43.35 4,007,455 -0.26(-0.60%)
Mar 17, 2010 43.72 44.25 43.50 43.61 5,610,529 +0.02(+0.05%)
Mar 16, 2010 42.34 43.70 42.29 43.59 6,441,532 +1.50(+3.56%)
Mar 15, 2010 41.87 42.13 41.73 42.09 3,990,281 -0.39(-0.92%)
Mar 12, 2010 42.99 43.14 42.43 42.48 5,513,078 +0.47(+1.12%)
Mar 11, 2010 41.94 42.12 41.45 42.01 4,603,924 -0.43(-1.01%)
Mar 10, 2010 42.61 42.93 42.25 42.44 3,942,080 +0.23(+0.54%)
Mar 09, 2010 41.70 42.63 41.70 42.21 5,892,106 -0.77(-1.79%)
Mar 08, 2010 42.48 43.00 42.27 42.98 7,300,396 +0.67(+1.58%)
Mar 05, 2010 41.81 42.31 41.69 42.31 5,211,112 +1.56(+3.83%)
Mar 04, 2010 40.93 41.20 40.35 40.75 5,864,264 +0.05(+0.12%)
Mar 03, 2010 40.19 41.34 40.11 40.70 5,612,193 +1.25(+3.17%)
Mar 02, 2010 39.43 39.94 39.07 39.45 5,799,357 +1.12(+2.92%)
Mar 01, 2010 38.17 38.46 37.84 38.33 4,519,796 +0.11(+0.29%)
Feb 26, 2010 37.69 38.35 37.12 38.22 3,961,778 -0.18(-0.47%)
Feb 25, 2010 36.99 38.41 36.85 38.40 4,631,623 +0.07(+0.18%)
Feb 24, 2010 38.05 38.82 37.75 38.33 4,055,807 +0.18(+0.47%)
Feb 23, 2010 38.74 39.16 37.79 38.15 8,286,532 -1.54(-3.88%)
Feb 22, 2010 39.64 40.12 39.28 39.69 6,096,342 +0.31(+0.79%)
Feb 19, 2010 38.64 39.76 38.43 39.38 6,337,617 -0.15(-0.38%)
Feb 18, 2010 38.73 39.53 38.70 39.53 3,278,755 +0.85(+2.20%)
Feb 17, 2010 39.42 39.55 38.22 38.68 4,368,870 -0.51(-1.30%)
Feb 16, 2010 38.20 39.31 37.96 39.19 5,834,193 +1.76(+4.70%)
Feb 12, 2010 36.41 37.43 37.43 37.43 8,204,500 -0.07(-0.19%)
Feb 11, 2010 36.76 37.67 36.15 37.50 9,704,429 +0.84(+2.29%)
Feb 10, 2010 39.46 37.70 35.89 36.66 11,849,635 -2.80(-7.10%)
Feb 09, 2010 39.31 40.09 38.80 39.46 5,437,992 +1.86(+4.95%)
Feb 08, 2010 37.79 38.58 37.15 37.60 3,853,913 -0.46(-1.21%)
Feb 05, 2010 37.89 38.16 36.50 38.06 7,609,391 -0.31(-0.81%)
Feb 04, 2010 39.43 39.59 38.21 38.37 4,308,223 -2.09(-5.17%)
Feb 03, 2010 40.84 41.19 40.41 40.46 3,353,769 -0.75(-1.82%)
Feb 02, 2010 41.41 41.58 40.90 41.21 5,835,396 +1.01(+2.53%)
Feb 01, 2010 39.94 40.76 39.76 40.20 4,226,882 +1.52(+3.92%)
Jan 29, 2010 39.57 39.86 38.40 38.68 7,028,993 -0.01(-0.03%)
Jan 28, 2010 40.52 40.59 38.30 38.69 7,449,421 -2.06(-5.06%)
Jan 27, 2010 40.81 41.11 39.77 40.75 5,034,319 -0.11(-0.27%)
Jan 26, 2010 41.62 42.07 40.80 40.86 5,436,028 -1.64(-3.86%)
Jan 25, 2010 43.04 43.52 42.40 42.50 4,651,386 +0.91(+2.19%)
Jan 22, 2010 41.81 43.18 41.31 41.59 8,178,935 -0.86(-2.04%)
Jan 21, 2010 44.28 44.63 42.18 42.45 7,412,965 -2.42(-5.38%)
Jan 20, 2010 44.92 45.09 44.07 44.87 4,941,929 -2.19(-4.65%)
Jan 19, 2010 46.13 47.06 46.10 47.06 3,626,812 +0.77(+1.66%)
Jan 15, 2010 47.05 46.29 46.29 46.29 2,654,300 -1.57(-3.28%)
Jan 14, 2010 47.51 48.24 47.32 47.86 3,802,506 +0.82(+1.74%)
Jan 13, 2010 47.01 47.18 46.25 47.04 3,218,815 +0.35(+0.75%)
Jan 12, 2010 46.52 47.14 46.10 46.69 5,261,417 -1.29(-2.69%)
Jan 11, 2010 49.04 49.13 47.74 47.98 4,218,378 -0.98(-2.00%)
Jan 08, 2010 47.44 49.41 47.36 48.96 7,948,400 +0.91(+1.89%)
Jan 07, 2010 47.45 48.28 47.05 48.05 4,204,132 +0.34(+0.71%)
Jan 06, 2010 46.63 47.97 46.63 47.71 6,033,274 +0.32(+0.68%)
Jan 05, 2010 47.64 47.98 47.30 47.39 3,151,219 -0.65(-1.35%)
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.