Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 45.63 45.78 45.10 45.27 8,919,752 +0.33(+0.73%)
Mar 30, 2010 45.01 45.28 44.55 44.94 4,877,028 +0.07(+0.16%)
Mar 29, 2010 44.91 45.13 44.75 44.87 4,319,722 +0.27(+0.61%)
Mar 26, 2010 44.43 44.99 44.35 44.60 4,455,506 +0.26(+0.59%)
Mar 25, 2010 44.75 45.28 44.30 44.34 6,025,845 -0.14(-0.31%)
Mar 24, 2010 44.23 45.05 44.05 44.48 7,845,785 +0.29(+0.66%)
Mar 23, 2010 43.67 44.33 43.59 44.19 5,539,048 +0.63(+1.45%)
Mar 22, 2010 43.54 43.99 43.41 43.56 4,772,469 -0.26(-0.59%)
Mar 19, 2010 43.99 44.29 43.60 43.82 9,693,010 +0.39(+0.90%)
Mar 18, 2010 42.92 43.53 42.79 43.43 4,961,913 +0.52(+1.21%)
Mar 17, 2010 43.22 43.37 42.64 42.91 5,121,617 -0.12(-0.28%)
Mar 16, 2010 43.14 43.18 42.65 43.03 6,399,589 +0.06(+0.14%)
Mar 15, 2010 42.68 42.97 42.60 42.97 4,904,180 +0.04(+0.09%)
Mar 12, 2010 42.80 43.13 42.46 42.93 5,554,502 +0.31(+0.73%)
Mar 11, 2010 42.23 42.62 41.96 42.62 3,529,689 +0.28(+0.66%)
Mar 10, 2010 42.17 42.50 42.10 42.34 4,797,255 +0.07(+0.17%)
Mar 09, 2010 41.48 42.50 41.41 42.27 5,541,148 +0.78(+1.88%)
Mar 08, 2010 41.90 41.99 41.45 41.49 3,514,768 -0.42(-1.00%)
Mar 05, 2010 41.34 41.92 41.23 41.91 5,500,800 +0.73(+1.77%)
Mar 04, 2010 40.92 41.22 40.75 41.18 3,699,264 +0.26(+0.64%)
Mar 03, 2010 40.70 41.18 40.70 40.92 5,546,002 +0.24(+0.59%)
Mar 02, 2010 40.71 40.99 40.53 40.68 4,049,337 +0.11(+0.27%)
Mar 01, 2010 40.25 40.84 40.25 40.57 4,546,243 +0.41(+1.02%)
Feb 26, 2010 40.18 40.43 39.91 40.16 4,462,201 -0.03(-0.07%)
Feb 25, 2010 40.00 40.23 39.49 40.19 5,644,328 -0.39(-0.96%)
Feb 24, 2010 40.11 40.85 40.05 40.58 4,822,675 +0.65(+1.63%)
Feb 23, 2010 40.15 40.47 39.79 39.93 5,202,113 -0.22(-0.55%)
Feb 22, 2010 40.42 40.50 40.00 40.15 4,068,438 -0.07(-0.17%)
Feb 19, 2010 39.78 40.47 39.54 40.22 5,813,006 +0.37(+0.93%)
Feb 18, 2010 39.07 39.95 38.98 39.85 5,311,456 +0.76(+1.94%)
Feb 17, 2010 38.91 39.22 38.74 39.09 4,718,039 +0.17(+0.44%)
Feb 16, 2010 38.13 38.97 38.08 38.92 5,971,920 +1.06(+2.80%)
Feb 12, 2010 37.80 37.86 37.86 37.86 5,702,500 -0.37(-0.97%)
Feb 11, 2010 37.61 38.35 37.29 38.23 4,424,336 +0.51(+1.35%)
Feb 10, 2010 37.72 38.00 37.40 37.72 3,997,936 -0.10(-0.26%)
Feb 09, 2010 37.37 38.24 37.25 37.82 6,870,842 +0.95(+2.58%)
Feb 08, 2010 37.54 37.54 36.80 36.87 6,238,088 -0.60(-1.60%)
Feb 05, 2010 37.73 37.91 36.68 37.47 8,519,627 -0.26(-0.69%)
Feb 04, 2010 39.16 39.16 37.68 37.73 9,669,019 -1.48(-3.77%)
Feb 03, 2010 39.36 39.54 38.93 39.21 4,363,001 -0.31(-0.78%)
Feb 02, 2010 39.43 39.60 39.06 39.52 7,046,554 +0.35(+0.89%)
Feb 01, 2010 38.92 39.42 38.86 39.17 5,140,144 +0.53(+1.37%)
Jan 29, 2010 38.50 39.17 37.58 38.64 15,229,002 -1.18(-2.96%)
Jan 28, 2010 40.53 40.59 39.26 39.82 5,903,597 -0.44(-1.09%)
Jan 27, 2010 40.15 40.38 39.44 40.26 5,900,469 +0.29(+0.73%)
Jan 26, 2010 40.05 40.46 39.71 39.97 2,775,685 -0.25(-0.62%)
Jan 25, 2010 40.29 40.67 40.08 40.22 3,079,339 +0.34(+0.85%)
Jan 22, 2010 40.57 41.08 39.85 39.88 6,924,024 -0.85(-2.09%)
Jan 21, 2010 42.36 42.51 40.68 40.73 7,419,620 -1.63(-3.85%)
Jan 20, 2010 42.57 42.67 41.90 42.36 4,616,815 -0.49(-1.14%)
Jan 19, 2010 42.72 43.21 42.48 42.85 5,220,311 +0.22(+0.52%)
Jan 15, 2010 42.54 42.63 42.63 42.63 5,729,300 +0.06(+0.14%)
Jan 14, 2010 42.24 42.73 42.12 42.57 3,430,560 +0.25(+0.59%)
Jan 13, 2010 42.16 42.50 41.84 42.32 4,097,839 +0.15(+0.36%)
Jan 12, 2010 42.39 42.51 41.86 42.17 4,509,437 -0.48(-1.13%)
Jan 11, 2010 42.31 43.13 42.30 42.65 5,116,401 +0.53(+1.26%)
Jan 08, 2010 40.92 42.20 40.79 42.12 6,824,821 +0.91(+2.21%)
Jan 07, 2010 40.44 41.36 40.08 41.21 9,787,770 +0.78(+1.93%)
Jan 06, 2010 40.44 40.54 40.23 40.43 5,919,795 +0.00(+0.00%)
Jan 05, 2010 40.16 40.46 40.09 40.43 6,479,178 +0.08(+0.20%)
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.