Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 48.20 48.43 47.79 47.92 7,562,786 -0.41(-0.85%)
Mar 30, 2010 47.23 48.45 47.16 48.33 15,180,083 +1.68(+3.60%)
Mar 29, 2010 46.58 46.84 46.46 46.65 5,410,702 +0.21(+0.44%)
Mar 26, 2010 46.50 46.65 46.30 46.45 6,653,654 +0.04(+0.09%)
Mar 25, 2010 47.03 47.16 46.36 46.41 8,619,370 -0.39(-0.83%)
Mar 24, 2010 46.94 47.19 46.69 46.80 5,410,503 -0.42(-0.90%)
Mar 23, 2010 47.08 47.26 46.54 47.22 7,242,607 +0.29(+0.62%)
Mar 22, 2010 46.73 47.13 46.73 46.93 5,679,333 -0.07(-0.15%)
Mar 19, 2010 48.05 48.17 46.74 47.00 11,991,490 -0.98(-2.04%)
Mar 18, 2010 47.19 48.02 47.02 47.98 8,614,100 +0.85(+1.81%)
Mar 17, 2010 46.98 47.26 46.82 47.12 6,957,721 +0.30(+0.64%)
Mar 16, 2010 46.60 46.83 46.18 46.83 7,397,991 +0.23(+0.49%)
Mar 15, 2010 46.45 46.60 46.32 46.60 4,573,003 -0.07(-0.15%)
Mar 12, 2010 46.77 46.83 46.40 46.66 5,137,290 +0.07(+0.15%)
Mar 11, 2010 46.60 46.76 46.17 46.60 7,064,784 -0.17(-0.37%)
Mar 10, 2010 46.97 47.05 46.59 46.77 6,251,208 -0.25(-0.52%)
Mar 09, 2010 46.53 47.09 46.30 47.01 7,411,235 +0.39(+0.84%)
Mar 08, 2010 47.26 47.33 46.58 46.62 6,326,716 -0.65(-1.37%)
Mar 05, 2010 46.64 47.31 46.58 47.27 5,483,012 +0.81(+1.75%)
Mar 04, 2010 46.45 46.65 46.20 46.46 4,569,460 +0.01(+0.02%)
Mar 03, 2010 46.54 46.84 46.37 46.45 4,974,074 -0.07(-0.16%)
Mar 02, 2010 46.30 46.66 46.21 46.52 5,869,277 +0.32(+0.68%)
Mar 01, 2010 46.20 46.42 46.07 46.21 4,438,356 +0.25(+0.54%)
Feb 26, 2010 45.72 46.06 45.36 45.96 5,623,079 +0.24(+0.51%)
Feb 25, 2010 45.39 45.74 45.09 45.72 7,161,051 -0.19(-0.41%)
Feb 24, 2010 45.87 46.22 45.59 45.91 6,157,208 +0.21(+0.45%)
Feb 23, 2010 46.11 46.50 45.68 45.71 6,946,334 -0.56(-1.20%)
Feb 22, 2010 46.85 46.88 46.19 46.26 5,276,042 -0.48(-1.03%)
Feb 19, 2010 46.53 46.87 46.22 46.74 5,612,954 +0.24(+0.51%)
Feb 18, 2010 45.91 46.55 45.91 46.51 4,712,744 +0.56(+1.21%)
Feb 17, 2010 46.11 46.20 45.72 45.95 5,397,671 +0.06(+0.14%)
Feb 16, 2010 45.67 45.99 45.25 45.89 6,345,983 +0.74(+1.63%)
Feb 12, 2010 45.13 45.16 45.16 45.16 9,544,274 -0.62(-1.36%)
Feb 11, 2010 45.18 45.85 44.96 45.78 9,687,137 +0.94(+2.10%)
Feb 10, 2010 44.94 45.22 44.48 44.84 4,287,622 -0.06(-0.13%)
Feb 09, 2010 44.64 45.29 44.43 44.89 7,456,577 +0.68(+1.53%)
Feb 08, 2010 44.76 44.76 44.05 44.21 7,728,167 -0.58(-1.29%)
Feb 05, 2010 45.14 45.34 44.06 44.79 9,482,857 -0.38(-0.85%)
Feb 04, 2010 46.27 46.27 44.96 45.17 9,315,542 -1.31(-2.81%)
Feb 03, 2010 45.53 46.58 45.53 46.48 5,964,023 +0.61(+1.33%)
Feb 02, 2010 46.02 46.16 45.45 45.87 8,223,848 +0.15(+0.33%)
Feb 01, 2010 46.10 46.13 45.59 45.72 6,369,752 -0.19(-0.41%)
Jan 29, 2010 46.39 46.70 45.73 45.90 7,622,749 -0.15(-0.32%)
Jan 28, 2010 47.12 47.13 45.12 46.05 11,960,065 -0.88(-1.88%)
Jan 27, 2010 46.38 47.24 46.20 46.93 8,884,697 +0.38(+0.82%)
Jan 26, 2010 46.46 47.18 46.22 46.55 5,502,434 -0.11(-0.24%)
Jan 25, 2010 46.95 47.27 46.47 46.67 5,938,253 +0.20(+0.43%)
Jan 22, 2010 46.99 47.24 46.36 46.47 8,432,692 -0.70(-1.48%)
Jan 21, 2010 48.25 48.25 47.09 47.16 8,387,246 -1.15(-2.38%)
Jan 20, 2010 48.38 48.55 47.67 48.31 6,437,391 -0.23(-0.47%)
Jan 19, 2010 47.80 48.57 47.62 48.54 7,891,268 +1.00(+2.10%)
Jan 15, 2010 47.63 47.55 47.55 47.55 6,935,073 -0.07(-0.16%)
Jan 14, 2010 47.76 47.86 47.57 47.62 4,618,883 -0.16(-0.33%)
Jan 13, 2010 47.97 47.97 47.45 47.78 5,439,333 -0.15(-0.32%)
Jan 12, 2010 47.66 48.01 47.51 47.93 5,316,094 +0.04(+0.08%)
Jan 11, 2010 48.12 48.25 47.57 47.89 5,132,547 -0.19(-0.40%)
Jan 08, 2010 47.73 48.09 47.51 48.09 5,972,041 +0.34(+0.70%)
Jan 07, 2010 47.52 47.77 46.83 47.75 7,838,178 +0.03(+0.07%)
Jan 06, 2010 47.84 48.25 47.62 47.72 9,238,251 +0.67(+1.42%)
Jan 05, 2010 47.22 47.47 46.59 47.05 4,992,287 -0.30(-0.63%)
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.