Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 54.33 54.59 53.88 54.02 6,709,096 -0.47(-0.85%)
Mar 30, 2010 53.24 54.62 53.16 54.48 13,466,550 +1.89(+3.60%)
Mar 29, 2010 52.51 52.80 52.38 52.59 4,799,940 +0.23(+0.44%)
Mar 26, 2010 52.42 52.59 52.20 52.36 5,902,587 +0.05(+0.09%)
Mar 25, 2010 53.01 53.16 52.25 52.31 7,646,412 -0.44(-0.83%)
Mar 24, 2010 52.91 53.20 52.63 52.75 4,799,763 -0.48(-0.90%)
Mar 23, 2010 53.07 53.27 52.46 53.23 6,425,059 +0.33(+0.62%)
Mar 22, 2010 52.68 53.13 52.68 52.90 5,038,248 -0.08(-0.15%)
Mar 19, 2010 54.17 54.30 52.69 52.98 10,637,886 -1.11(-2.04%)
Mar 18, 2010 53.20 54.13 53.00 54.08 7,641,737 +0.96(+1.81%)
Mar 17, 2010 52.96 53.27 52.78 53.12 6,172,330 +0.34(+0.64%)
Mar 16, 2010 52.52 52.78 52.05 52.78 6,562,903 +0.26(+0.49%)
Mar 15, 2010 52.36 52.53 52.21 52.52 4,056,801 -0.08(-0.15%)
Mar 12, 2010 52.73 52.79 52.31 52.60 4,557,391 +0.08(+0.15%)
Mar 11, 2010 52.52 52.71 52.04 52.52 6,267,308 -0.19(-0.37%)
Mar 10, 2010 52.95 53.04 52.52 52.72 5,545,569 -0.28(-0.52%)
Mar 09, 2010 52.45 53.09 52.19 53.00 6,574,652 +0.44(+0.84%)
Mar 08, 2010 53.27 53.35 52.51 52.56 5,612,554 -0.73(-1.37%)
Mar 05, 2010 52.58 53.33 52.51 53.29 4,864,087 +0.92(+1.75%)
Mar 04, 2010 52.36 52.59 52.08 52.37 4,053,657 +0.01(+0.02%)
Mar 03, 2010 52.46 52.80 52.27 52.36 4,412,599 -0.08(-0.16%)
Mar 02, 2010 52.19 52.60 52.09 52.44 5,206,750 +0.36(+0.68%)
Mar 01, 2010 52.08 52.32 51.94 52.09 3,937,353 +0.28(+0.54%)
Feb 26, 2010 51.54 51.92 51.13 51.81 4,988,344 +0.27(+0.51%)
Feb 25, 2010 51.17 51.56 50.83 51.54 6,352,708 -0.21(-0.41%)
Feb 24, 2010 51.71 52.10 51.39 51.76 5,462,180 +0.23(+0.45%)
Feb 23, 2010 51.98 52.42 51.50 51.52 6,162,230 -0.63(-1.20%)
Feb 22, 2010 52.82 52.85 52.07 52.15 4,680,481 -0.54(-1.03%)
Feb 19, 2010 52.45 52.84 52.10 52.69 4,979,361 +0.27(+0.51%)
Feb 18, 2010 51.75 52.47 51.75 52.43 4,180,768 +0.63(+1.21%)
Feb 17, 2010 51.98 52.08 51.54 51.80 4,788,380 +0.13(+0.24%)
Feb 16, 2010 51.42 51.78 50.95 51.67 5,635,702 +0.83(+1.63%)
Feb 12, 2010 50.82 50.85 50.85 50.85 8,476,021 -0.70(-1.36%)
Feb 11, 2010 50.87 51.62 50.63 51.55 8,602,893 +1.06(+2.10%)
Feb 10, 2010 50.60 50.92 50.09 50.49 3,807,725 -0.06(-0.13%)
Feb 09, 2010 50.27 50.99 50.02 50.55 6,621,991 +0.76(+1.53%)
Feb 08, 2010 50.40 50.40 49.61 49.79 6,863,183 -0.65(-1.29%)
Feb 05, 2010 50.83 51.05 49.61 50.44 8,421,477 -0.43(-0.85%)
Feb 04, 2010 52.10 52.10 50.62 50.87 8,272,889 -1.47(-2.81%)
Feb 03, 2010 51.26 52.45 51.26 52.34 5,296,493 +0.69(+1.33%)
Feb 02, 2010 51.82 51.98 51.18 51.65 7,303,385 +0.17(+0.33%)
Feb 01, 2010 51.91 51.94 51.33 51.48 5,656,810 -0.21(-0.41%)
Jan 29, 2010 52.24 52.58 51.49 51.69 6,769,564 -0.17(-0.32%)
Jan 28, 2010 53.06 53.07 50.80 51.85 10,621,421 -1.00(-1.88%)
Jan 27, 2010 52.23 53.20 52.02 52.85 7,890,267 +0.43(+0.82%)
Jan 26, 2010 52.31 53.13 52.04 52.42 4,886,568 -0.13(-0.24%)
Jan 25, 2010 52.87 53.23 52.32 52.55 5,273,608 +0.22(+0.43%)
Jan 22, 2010 52.91 53.19 52.21 52.32 7,488,853 -0.78(-1.48%)
Jan 21, 2010 54.33 54.33 53.02 53.11 7,448,494 -1.30(-2.38%)
Jan 20, 2010 54.47 54.67 53.68 54.40 5,716,879 -0.26(-0.47%)
Jan 19, 2010 53.83 54.69 53.62 54.66 7,008,029 +1.12(+2.10%)
Jan 15, 2010 53.63 53.54 53.54 53.54 6,158,858 -0.08(-0.16%)
Jan 14, 2010 53.77 53.90 53.57 53.62 4,101,909 -0.18(-0.33%)
Jan 13, 2010 54.01 54.01 53.43 53.80 4,830,530 -0.17(-0.32%)
Jan 12, 2010 53.67 54.06 53.49 53.97 4,721,084 +0.04(+0.08%)
Jan 11, 2010 54.19 54.33 53.56 53.93 4,558,081 -0.22(-0.40%)
Jan 08, 2010 53.74 54.15 53.49 54.15 5,303,614 +0.38(+0.70%)
Jan 07, 2010 53.51 53.79 52.73 53.77 6,960,881 +0.04(+0.07%)
Jan 06, 2010 53.86 54.33 53.63 53.73 8,204,249 +0.75(+1.42%)
Jan 05, 2010 53.17 53.45 52.46 52.98 4,433,519 -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.