Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.12 44.52 43.90 44.14 3,364,294 -0.14(-0.32%)
Mar 30, 2010 45.04 45.05 43.87 44.28 3,205,909 -0.66(-1.47%)
Mar 29, 2010 44.81 45.01 44.48 44.94 3,055,502 +0.51(+1.15%)
Mar 26, 2010 44.05 45.17 43.91 44.43 2,638,909 +0.57(+1.30%)
Mar 25, 2010 44.56 45.20 43.83 43.86 3,671,145 -0.18(-0.40%)
Mar 24, 2010 44.40 45.03 44.00 44.04 4,395,218 -0.38(-0.87%)
Mar 23, 2010 42.81 44.66 42.81 44.42 4,231,563 +1.71(+4.00%)
Mar 22, 2010 41.25 42.94 41.07 42.71 2,555,267 +1.28(+3.08%)
Mar 19, 2010 42.36 42.88 41.37 41.44 4,271,393 -0.83(-1.97%)
Mar 18, 2010 42.67 43.07 41.94 42.27 5,455,507 -0.60(-1.40%)
Mar 17, 2010 43.92 43.92 42.72 42.87 4,858,200 -0.38(-0.87%)
Mar 16, 2010 43.04 43.48 42.03 43.25 4,999,402 +0.34(+0.80%)
Mar 15, 2010 42.44 42.92 42.30 42.91 3,634,790 -0.11(-0.25%)
Mar 12, 2010 42.92 43.10 42.50 43.01 3,115,857 +0.66(+1.56%)
Mar 11, 2010 42.66 42.70 41.73 42.35 3,354,609 -0.56(-1.31%)
Mar 10, 2010 43.72 43.72 42.42 42.91 5,772,756 -0.64(-1.47%)
Mar 09, 2010 42.57 43.80 42.39 43.55 3,514,726 +0.79(+1.85%)
Mar 08, 2010 43.25 43.41 42.55 42.76 2,904,206 -0.48(-1.12%)
Mar 05, 2010 42.77 43.45 42.57 43.25 3,579,383 +0.69(+1.62%)
Mar 04, 2010 42.16 43.01 42.11 42.56 3,664,303 +0.39(+0.93%)
Mar 03, 2010 42.45 43.08 41.95 42.16 3,824,164 -0.04(-0.10%)
Mar 02, 2010 42.39 42.41 41.84 42.21 4,369,095 +0.20(+0.47%)
Mar 01, 2010 40.75 42.06 40.75 42.01 3,286,049 +1.55(+3.84%)
Feb 26, 2010 39.89 40.62 39.31 40.45 2,350,928 +0.53(+1.34%)
Feb 25, 2010 38.82 40.05 38.37 39.92 3,077,367 +0.06(+0.14%)
Feb 24, 2010 40.03 40.46 39.56 39.86 3,408,659 +0.22(+0.56%)
Feb 23, 2010 40.63 41.07 39.38 39.64 3,440,737 -1.10(-2.69%)
Feb 22, 2010 41.66 41.66 40.58 40.74 2,798,008 -0.53(-1.29%)
Feb 19, 2010 40.69 41.77 40.53 41.27 2,732,257 +0.31(+0.77%)
Feb 18, 2010 39.98 41.04 39.78 40.96 2,448,946 +0.73(+1.82%)
Feb 17, 2010 40.97 40.97 39.87 40.23 3,369,633 -0.34(-0.83%)
Feb 16, 2010 39.03 40.81 39.74 40.56 4,927,163 +1.53(+3.93%)
Feb 12, 2010 38.18 39.03 39.03 39.03 5,910,392 +0.06(+0.16%)
Feb 11, 2010 36.86 39.66 36.86 38.97 5,706,671 +2.05(+5.54%)
Feb 10, 2010 36.94 37.28 36.55 36.92 3,095,139 -0.18(-0.50%)
Feb 09, 2010 36.35 37.57 36.22 37.11 3,718,340 +1.51(+4.25%)
Feb 08, 2010 35.70 36.59 35.46 35.59 2,953,448 -0.26(-0.73%)
Feb 05, 2010 35.46 35.92 34.73 35.86 4,526,299 +0.27(+0.76%)
Feb 04, 2010 36.23 36.37 35.39 35.59 3,893,191 -0.65(-1.80%)
Feb 03, 2010 36.30 37.68 36.24 36.24 4,822,843 -0.05(-0.14%)
Feb 02, 2010 35.62 37.12 34.89 36.29 11,825,935 +3.33(+10.10%)
Feb 01, 2010 32.48 33.37 32.35 32.96 3,237,815 +0.88(+2.76%)
Jan 29, 2010 32.73 33.22 31.95 32.08 2,971,952 -0.28(-0.86%)
Jan 28, 2010 33.28 33.34 32.35 32.35 2,181,993 -0.61(-1.85%)
Jan 27, 2010 33.43 33.53 31.85 32.96 4,742,133 -0.63(-1.86%)
Jan 26, 2010 33.69 34.38 33.26 33.59 4,132,469 -0.24(-0.71%)
Jan 25, 2010 34.59 34.94 33.58 33.83 2,289,773 -0.10(-0.29%)
Jan 22, 2010 34.97 34.97 33.91 33.93 2,885,241 -1.21(-3.44%)
Jan 21, 2010 36.45 36.68 34.79 35.14 3,187,763 -1.42(-3.89%)
Jan 20, 2010 37.23 37.23 35.95 36.56 2,818,425 -1.04(-2.78%)
Jan 19, 2010 36.11 37.60 35.93 37.60 2,378,324 +0.86(+2.34%)
Jan 15, 2010 36.92 36.74 36.74 36.74 2,871,920 -0.82(-2.19%)
Jan 14, 2010 36.79 37.79 36.42 37.57 2,538,237 +0.08(+0.21%)
Jan 13, 2010 37.06 37.82 36.48 37.49 3,397,621 -0.40(-1.07%)
Jan 12, 2010 38.11 38.32 37.53 37.89 5,408,661 -1.17(-3.00%)
Jan 11, 2010 38.08 39.36 38.00 39.07 4,448,558 +0.94(+2.48%)
Jan 08, 2010 35.76 38.65 35.59 38.12 6,825,298 +1.93(+5.34%)
Jan 07, 2010 34.28 36.26 34.27 36.19 5,009,965 +1.75(+5.07%)
Jan 06, 2010 33.99 34.53 33.94 34.44 2,457,921 +0.31(+0.92%)
Jan 05, 2010 33.56 34.22 33.36 34.13 2,241,659 +0.79(+2.36%)
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.