Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.53 44.04 43.44 43.59 9,603,375 -0.22(-0.49%)
Mar 30, 2010 43.96 44.13 43.56 43.81 8,914,544 -0.22(-0.50%)
Mar 29, 2010 43.53 44.11 43.53 44.03 10,073,082 +0.72(+1.67%)
Mar 26, 2010 43.28 43.82 43.00 43.31 11,371,851 +0.21(+0.48%)
Mar 25, 2010 43.47 44.19 43.04 43.10 16,381,969 +0.06(+0.13%)
Mar 24, 2010 42.97 43.38 42.60 43.04 16,504,770 -0.24(-0.56%)
Mar 23, 2010 41.68 43.36 41.62 43.29 20,639,628 +1.71(+4.10%)
Mar 22, 2010 40.71 41.80 40.69 41.58 10,831,344 +0.40(+0.98%)
Mar 19, 2010 41.69 41.83 40.89 41.18 13,589,591 -0.28(-0.67%)
Mar 18, 2010 41.34 41.89 41.15 41.46 10,388,105 -0.31(-0.75%)
Mar 17, 2010 41.37 41.96 41.26 41.77 11,426,650 +0.53(+1.30%)
Mar 16, 2010 41.37 41.39 40.81 41.23 10,497,863 -0.01(-0.03%)
Mar 15, 2010 40.94 41.25 40.73 41.25 11,398,855 -0.62(-1.47%)
Mar 12, 2010 41.29 41.95 41.16 41.86 13,970,290 +1.01(+2.48%)
Mar 11, 2010 40.78 40.91 40.17 40.85 8,894,163 +0.08(+0.20%)
Mar 10, 2010 41.00 41.27 40.53 40.77 9,414,644 -0.28(-0.68%)
Mar 09, 2010 40.55 41.42 40.51 41.05 11,090,907 +0.19(+0.46%)
Mar 08, 2010 41.25 41.26 40.62 40.86 6,855,877 -0.22(-0.54%)
Mar 05, 2010 41.21 41.32 40.85 41.08 9,556,703 +0.54(+1.33%)
Mar 04, 2010 40.62 40.92 40.10 40.54 8,932,768 -0.08(-0.20%)
Mar 03, 2010 40.54 41.57 40.50 40.62 12,736,474 +0.33(+0.82%)
Mar 02, 2010 40.42 40.80 40.24 40.29 9,492,047 +0.17(+0.42%)
Mar 01, 2010 39.76 40.48 39.71 40.12 12,108,776 +0.55(+1.40%)
Feb 26, 2010 39.49 39.70 38.91 39.57 8,807,172 +0.18(+0.46%)
Feb 25, 2010 38.38 39.55 37.60 39.39 14,368,251 -0.10(-0.26%)
Feb 24, 2010 39.31 39.85 39.16 39.49 8,376,926 +0.19(+0.49%)
Feb 23, 2010 40.15 40.49 38.99 39.30 14,866,303 -0.95(-2.36%)
Feb 22, 2010 40.73 40.90 40.23 40.25 10,084,944 -0.15(-0.38%)
Feb 19, 2010 39.94 40.56 39.75 40.40 11,547,944 +0.30(+0.75%)
Feb 18, 2010 39.64 40.26 39.43 40.10 9,867,593 +0.22(+0.55%)
Feb 17, 2010 40.26 40.47 39.69 39.88 12,187,055 +0.26(+0.67%)
Feb 16, 2010 39.37 39.70 38.97 39.62 10,617,644 +0.64(+1.64%)
Feb 12, 2010 38.21 38.98 38.98 38.98 19,388,800 +0.03(+0.09%)
Feb 11, 2010 36.83 39.03 36.53 38.94 23,653,368 +2.48(+6.81%)
Feb 10, 2010 37.21 37.49 36.38 36.46 12,372,660 -0.67(-1.79%)
Feb 09, 2010 36.55 37.63 36.45 37.13 22,344,070 +1.75(+4.96%)
Feb 08, 2010 35.82 36.17 35.03 35.37 12,498,394 -0.52(-1.45%)
Feb 05, 2010 35.52 36.05 35.16 35.89 23,053,576 +0.24(+0.68%)
Feb 04, 2010 36.62 36.66 35.64 35.65 16,783,702 -1.64(-4.41%)
Feb 03, 2010 36.90 37.45 36.83 37.29 9,142,028 +0.15(+0.41%)
Feb 02, 2010 37.09 37.26 36.53 37.14 11,051,902 +0.38(+1.03%)
Feb 01, 2010 36.63 37.11 36.41 36.76 10,300,242 +0.53(+1.46%)
Jan 29, 2010 36.61 37.30 36.07 36.23 20,131,464 +0.26(+0.73%)
Jan 28, 2010 37.33 37.33 35.51 35.97 22,524,998 -1.10(-2.96%)
Jan 27, 2010 38.74 37.34 35.39 37.06 49,081,032 -1.67(-4.32%)
Jan 26, 2010 38.14 39.49 37.87 38.74 21,941,504 +0.49(+1.29%)
Jan 25, 2010 38.26 38.97 38.03 38.24 14,096,705 +0.62(+1.64%)
Jan 22, 2010 39.24 39.91 37.47 37.63 21,285,172 -1.80(-4.57%)
Jan 21, 2010 41.27 41.55 39.33 39.43 20,005,022 -2.02(-4.87%)
Jan 20, 2010 41.73 41.91 41.14 41.45 10,025,481 -0.81(-1.92%)
Jan 19, 2010 41.45 42.45 41.16 42.26 11,615,799 +0.56(+1.35%)
Jan 15, 2010 42.62 41.70 41.70 41.70 13,548,528 -1.00(-2.34%)
Jan 14, 2010 42.78 43.29 42.54 42.70 9,035,084 -0.24(-0.56%)
Jan 13, 2010 42.78 43.25 42.28 42.94 12,191,740 +0.06(+0.14%)
Jan 12, 2010 43.41 43.51 42.15 42.88 19,686,654 -1.30(-2.95%)
Jan 11, 2010 41.99 44.38 41.94 44.18 31,831,062 +2.61(+6.28%)
Jan 08, 2010 40.82 41.59 40.82 41.57 9,655,534 +0.46(+1.12%)
Jan 07, 2010 40.85 41.27 40.40 41.11 7,886,435 +0.17(+0.40%)
Jan 06, 2010 40.77 41.28 40.68 40.94 6,849,878 +0.12(+0.30%)
Jan 05, 2010 40.33 40.95 40.11 40.82 8,270,223 +0.48(+1.20%)
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.