Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 47.13 47.42 46.50 46.63 1,780,389 -0.42(-0.89%)
Mar 30, 2010 46.64 47.50 45.96 47.05 2,078,064 +0.41(+0.88%)
Mar 29, 2010 44.57 47.04 44.57 46.64 2,832,274 +2.46(+5.57%)
Mar 26, 2010 44.20 44.51 43.10 44.18 2,705,945 -0.12(-0.27%)
Mar 25, 2010 45.36 45.40 44.01 44.30 2,491,921 -0.56(-1.25%)
Mar 24, 2010 44.24 45.20 44.24 44.86 1,847,687 +0.18(+0.40%)
Mar 23, 2010 44.33 45.08 44.12 44.68 1,525,311 +0.47(+1.06%)
Mar 22, 2010 43.87 44.32 42.67 44.21 2,570,495 -0.03(-0.07%)
Mar 19, 2010 45.82 46.15 44.14 44.24 3,041,214 -1.49(-3.26%)
Mar 18, 2010 47.93 47.93 45.59 45.73 2,221,681 -2.42(-5.03%)
Mar 17, 2010 48.31 48.50 47.79 48.15 982,968 -0.15(-0.31%)
Mar 16, 2010 47.79 48.36 47.40 48.30 1,056,758 +0.53(+1.11%)
Mar 15, 2010 47.43 47.84 47.36 47.77 930,733 -0.81(-1.67%)
Mar 12, 2010 48.75 48.83 48.13 48.58 1,328,568 +0.31(+0.64%)
Mar 11, 2010 47.97 49.24 47.59 48.27 2,379,823 +0.30(+0.63%)
Mar 10, 2010 47.29 48.09 47.07 47.97 1,399,878 +0.78(+1.65%)
Mar 09, 2010 45.69 47.72 45.69 47.19 1,561,370 +0.91(+1.97%)
Mar 08, 2010 46.02 46.91 45.68 46.28 1,776,606 +0.21(+0.46%)
Mar 05, 2010 45.54 46.21 45.19 46.07 2,443,065 +0.91(+2.02%)
Mar 04, 2010 46.32 46.74 45.02 45.16 2,154,342 -1.10(-2.38%)
Mar 03, 2010 46.53 46.85 46.12 46.26 1,310,442 -0.12(-0.26%)
Mar 02, 2010 46.41 46.87 46.28 46.38 1,199,037 +0.08(+0.17%)
Mar 01, 2010 45.92 46.71 45.92 46.30 1,301,489 +0.57(+1.25%)
Feb 26, 2010 45.68 45.82 44.90 45.73 1,915,122 +0.18(+0.40%)
Feb 25, 2010 45.47 45.66 45.01 45.55 1,717,372 -0.50(-1.09%)
Feb 24, 2010 45.59 46.34 45.56 46.05 1,427,288 +0.30(+0.66%)
Feb 23, 2010 46.95 46.95 45.50 45.75 1,197,701 -1.45(-3.07%)
Feb 22, 2010 48.59 48.71 46.53 47.20 1,559,167 -1.31(-2.70%)
Feb 19, 2010 48.57 49.10 48.32 48.51 1,198,324 -0.26(-0.53%)
Feb 18, 2010 49.14 49.48 48.60 48.77 1,446,564 -0.61(-1.24%)
Feb 17, 2010 49.21 49.68 48.30 49.38 1,898,628 +0.54(+1.11%)
Feb 16, 2010 48.67 49.20 48.40 48.84 1,335,606 +1.09(+2.28%)
Feb 12, 2010 47.75 47.75 47.75 0 +0.77(+1.64%)
Feb 11, 2010 46.13 47.07 45.50 46.98 3,148,801 +1.06(+2.31%)
Feb 10, 2010 46.30 46.30 44.82 45.92 1,733,764 -0.19(-0.41%)
Feb 09, 2010 46.68 47.45 45.94 46.11 1,285,748 +0.51(+1.12%)
Feb 08, 2010 46.39 47.10 45.51 45.60 1,539,305 -0.21(-0.46%)
Feb 05, 2010 46.51 46.77 43.38 45.81 3,638,382 -0.78(-1.67%)
Feb 04, 2010 47.84 47.97 46.59 46.59 1,215,589 -2.11(-4.33%)
Feb 03, 2010 48.84 49.14 48.34 48.70 864,911 -0.39(-0.79%)
Feb 02, 2010 48.48 49.35 47.78 49.09 967,700 +0.86(+1.78%)
Feb 01, 2010 46.79 48.32 46.56 48.23 1,084,894 +2.29(+4.98%)
Jan 29, 2010 47.66 48.68 45.70 45.94 1,597,055 -1.31(-2.77%)
Jan 28, 2010 48.13 48.40 46.44 47.25 1,666,560 -0.68(-1.42%)
Jan 27, 2010 48.78 49.50 47.24 47.93 1,372,492 -1.26(-2.56%)
Jan 26, 2010 50.00 50.59 48.68 49.19 1,552,550 -1.26(-2.50%)
Jan 25, 2010 51.14 52.00 50.25 50.45 976,025 -0.25(-0.49%)
Jan 22, 2010 51.06 52.42 50.60 50.70 1,734,514 -0.89(-1.73%)
Jan 21, 2010 51.85 52.29 50.51 51.59 1,495,170 -0.24(-0.46%)
Jan 20, 2010 51.65 51.94 50.94 51.83 888,153 -0.42(-0.80%)
Jan 19, 2010 52.60 52.79 51.69 52.25 1,056,334 -0.31(-0.59%)
Jan 15, 2010 52.56 52.56 52.56 0 -0.29(-0.55%)
Jan 14, 2010 52.14 53.36 51.75 52.85 1,772,155 +0.73(+1.40%)
Jan 13, 2010 50.13 52.29 49.00 52.12 1,617,705 +1.86(+3.70%)
Jan 12, 2010 51.26 51.80 50.08 50.26 1,304,138 -1.64(-3.16%)
Jan 11, 2010 53.89 53.90 51.72 51.90 1,071,208 -1.25(-2.35%)
Jan 08, 2010 52.44 53.31 52.06 53.15 1,158,907 +0.48(+0.91%)
Jan 07, 2010 53.09 53.36 52.12 52.67 1,540,560 -0.56(-1.05%)
Jan 06, 2010 53.51 53.66 52.07 53.23 1,518,947 -0.05(-0.09%)
Jan 05, 2010 53.34 53.60 52.20 53.28 1,447,542 +0.13(+0.24%)
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.