Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 54.31 54.58 53.86 54.00 6,711,249 -0.47(-0.85%)
Mar 30, 2010 53.22 54.60 53.14 54.47 13,470,872 +1.89(+3.60%)
Mar 29, 2010 52.50 52.79 52.36 52.57 4,801,480 +0.23(+0.44%)
Mar 26, 2010 52.40 52.57 52.18 52.34 5,904,481 +0.05(+0.09%)
Mar 25, 2010 52.99 53.15 52.24 52.29 7,648,866 -0.44(-0.83%)
Mar 24, 2010 52.90 53.18 52.62 52.73 4,801,303 -0.48(-0.90%)
Mar 23, 2010 53.05 53.25 52.44 53.21 6,427,121 +0.33(+0.62%)
Mar 22, 2010 52.66 53.12 52.66 52.88 5,039,865 -0.08(-0.15%)
Mar 19, 2010 54.15 54.28 52.67 52.96 10,641,300 -1.10(-2.04%)
Mar 18, 2010 53.18 54.12 52.99 54.07 7,644,189 +0.96(+1.81%)
Mar 17, 2010 52.94 53.25 52.76 53.10 6,174,311 +0.34(+0.64%)
Mar 16, 2010 52.51 52.77 52.04 52.77 6,565,009 +0.26(+0.49%)
Mar 15, 2010 52.35 52.51 52.20 52.51 4,058,103 -0.08(-0.15%)
Mar 12, 2010 52.71 52.77 52.29 52.59 4,558,853 +0.08(+0.15%)
Mar 11, 2010 52.51 52.69 52.02 52.51 6,269,320 -0.19(-0.37%)
Mar 10, 2010 52.93 53.02 52.50 52.70 5,547,349 -0.28(-0.52%)
Mar 09, 2010 52.44 53.07 52.17 52.98 6,576,762 +0.44(+0.84%)
Mar 08, 2010 53.26 53.33 52.49 52.54 5,614,355 -0.73(-1.37%)
Mar 05, 2010 52.56 53.31 52.49 53.27 4,865,648 +0.92(+1.75%)
Mar 04, 2010 52.34 52.57 52.06 52.35 4,054,958 +0.01(+0.02%)
Mar 03, 2010 52.44 52.78 52.25 52.34 4,414,015 -0.08(-0.16%)
Mar 02, 2010 52.17 52.59 52.07 52.42 5,208,421 +0.36(+0.68%)
Mar 01, 2010 52.06 52.31 51.92 52.07 3,938,616 +0.28(+0.54%)
Feb 26, 2010 51.53 51.91 51.11 51.79 4,989,945 +0.27(+0.51%)
Feb 25, 2010 51.15 51.55 50.82 51.53 6,354,747 -0.21(-0.41%)
Feb 24, 2010 51.69 52.08 51.37 51.74 5,463,933 +0.23(+0.45%)
Feb 23, 2010 51.96 52.40 51.48 51.51 6,164,207 -0.63(-1.20%)
Feb 22, 2010 52.80 52.83 52.05 52.13 4,681,983 -0.54(-1.03%)
Feb 19, 2010 52.43 52.82 52.09 52.68 4,980,959 +0.26(+0.51%)
Feb 18, 2010 51.73 52.46 51.73 52.41 4,182,110 +0.63(+1.21%)
Feb 17, 2010 51.97 52.06 51.53 51.78 4,789,916 +0.13(+0.24%)
Feb 16, 2010 51.41 51.77 50.93 51.66 5,637,510 +0.83(+1.63%)
Feb 12, 2010 50.80 50.83 50.83 50.83 8,478,741 -0.70(-1.36%)
Feb 11, 2010 50.86 51.61 50.61 51.53 8,605,654 +1.06(+2.10%)
Feb 10, 2010 50.59 50.90 50.07 50.47 3,808,947 -0.06(-0.13%)
Feb 09, 2010 50.25 50.98 50.01 50.53 6,624,116 +0.76(+1.54%)
Feb 08, 2010 50.38 50.38 49.59 49.77 6,865,386 -0.65(-1.29%)
Feb 05, 2010 50.82 51.04 49.60 50.42 8,424,180 -0.43(-0.85%)
Feb 04, 2010 52.08 52.08 50.61 50.85 8,275,544 -1.47(-2.81%)
Feb 03, 2010 51.25 52.44 51.25 52.32 5,298,192 +0.69(+1.33%)
Feb 02, 2010 51.81 51.96 51.16 51.63 7,305,729 +0.17(+0.33%)
Feb 01, 2010 51.90 51.93 51.32 51.46 5,658,625 -0.21(-0.41%)
Jan 29, 2010 52.22 52.56 51.47 51.67 6,771,736 -0.17(-0.32%)
Jan 28, 2010 53.04 53.05 50.79 51.84 10,624,830 -0.99(-1.88%)
Jan 27, 2010 52.21 53.18 52.01 52.83 7,892,799 +0.43(+0.82%)
Jan 26, 2010 52.29 53.11 52.02 52.40 4,888,136 -0.13(-0.24%)
Jan 25, 2010 52.85 53.21 52.31 52.53 5,275,300 +0.22(+0.43%)
Jan 22, 2010 52.90 53.17 52.19 52.31 7,491,256 -0.78(-1.48%)
Jan 21, 2010 54.31 54.31 53.01 53.09 7,450,884 -1.30(-2.38%)
Jan 20, 2010 54.46 54.65 53.66 54.39 5,718,713 -0.26(-0.47%)
Jan 19, 2010 53.81 54.68 53.60 54.64 7,010,278 +1.12(+2.10%)
Jan 15, 2010 53.62 53.52 53.52 53.52 6,160,834 -0.08(-0.16%)
Jan 14, 2010 53.76 53.88 53.55 53.60 4,103,226 -0.18(-0.33%)
Jan 13, 2010 54.00 54.00 53.41 53.78 4,832,080 -0.17(-0.32%)
Jan 12, 2010 53.65 54.04 53.48 53.96 4,722,599 +0.04(+0.08%)
Jan 11, 2010 54.17 54.31 53.55 53.91 4,559,543 -0.22(-0.40%)
Jan 08, 2010 53.73 54.13 53.48 54.13 5,305,316 +0.38(+0.70%)
Jan 07, 2010 53.49 53.77 52.72 53.75 6,963,115 +0.04(+0.07%)
Jan 06, 2010 53.85 54.31 53.61 53.71 8,206,882 +0.75(+1.42%)
Jan 05, 2010 53.15 53.43 52.45 52.96 4,434,942 -0.33(-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.