Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.96 45.36 44.14 45.29 295,057 -0.20(-0.45%)
Mar 30, 2010 47.21 47.92 45.19 45.49 815,904 -1.93(-4.08%)
Mar 29, 2010 47.39 47.69 47.06 47.42 127,133 +0.08(+0.18%)
Mar 26, 2010 46.59 47.50 45.79 47.34 235,065 +1.00(+2.15%)
Mar 25, 2010 47.25 48.06 46.14 46.34 318,428 -0.88(-1.86%)
Mar 24, 2010 44.88 47.50 44.88 47.22 591,198 +2.50(+5.59%)
Mar 23, 2010 44.76 45.04 44.57 44.72 171,219 -0.12(-0.26%)
Mar 22, 2010 44.88 44.99 44.62 44.84 200,993 -0.16(-0.36%)
Mar 19, 2010 44.35 45.03 44.16 45.00 310,582 +0.82(+1.85%)
Mar 18, 2010 43.96 44.22 43.53 44.18 88,933 +0.29(+0.65%)
Mar 17, 2010 44.45 44.65 43.80 43.89 183,890 -0.30(-0.69%)
Mar 16, 2010 43.55 44.24 43.43 44.20 477,995 +0.62(+1.42%)
Mar 15, 2010 43.69 44.20 42.87 43.58 308,023 +0.33(+0.76%)
Mar 12, 2010 43.17 43.52 42.94 43.25 255,302 +0.35(+0.81%)
Mar 11, 2010 42.32 42.91 42.24 42.91 140,016 +0.30(+0.71%)
Mar 10, 2010 42.79 43.12 42.17 42.60 173,151 -0.21(-0.49%)
Mar 09, 2010 41.48 42.99 41.48 42.81 483,673 +0.56(+1.32%)
Mar 08, 2010 42.73 42.73 42.16 42.25 214,446 -0.09(-0.22%)
Mar 05, 2010 43.13 43.16 41.93 42.35 690,657 -2.08(-4.68%)
Mar 04, 2010 44.16 44.60 44.08 44.43 156,259 +0.21(+0.48%)
Mar 03, 2010 44.00 44.50 43.91 44.21 267,727 +0.35(+0.81%)
Mar 02, 2010 42.90 44.29 42.87 43.86 445,886 +1.13(+2.65%)
Mar 01, 2010 41.66 42.78 41.66 42.73 364,561 +1.37(+3.31%)
Feb 26, 2010 42.09 42.29 41.17 41.36 367,327 -0.73(-1.73%)
Feb 25, 2010 41.85 42.15 41.68 42.09 427,747 -0.06(-0.14%)
Feb 24, 2010 42.45 42.81 41.94 42.15 382,249 -0.32(-0.76%)
Feb 23, 2010 43.29 43.47 42.06 42.47 708,037 -0.65(-1.51%)
Feb 22, 2010 43.22 43.48 42.61 43.12 413,678 +0.12(+0.27%)
Feb 19, 2010 42.85 43.24 42.55 43.00 339,505 +0.35(+0.81%)
Feb 18, 2010 42.67 42.85 42.26 42.65 273,978 +0.08(+0.20%)
Feb 17, 2010 42.46 42.83 42.19 42.57 235,704 +0.02(+0.04%)
Feb 16, 2010 42.63 42.64 42.15 42.55 346,194 +0.24(+0.58%)
Feb 12, 2010 42.15 42.31 42.31 42.31 522,635 +0.03(+0.06%)
Feb 11, 2010 42.10 42.91 41.51 42.28 564,688 +0.36(+0.87%)
Feb 10, 2010 41.34 41.92 41.27 41.92 416,134 +0.60(+1.45%)
Feb 09, 2010 41.31 41.88 40.94 41.32 339,341 +0.30(+0.72%)
Feb 08, 2010 40.40 41.82 39.94 41.02 654,542 +0.48(+1.19%)
Feb 05, 2010 39.34 40.68 38.86 40.54 655,867 +1.51(+3.87%)
Feb 04, 2010 39.51 39.73 38.96 39.03 323,970 -0.55(-1.38%)
Feb 03, 2010 39.20 39.84 38.83 39.58 345,978 +0.38(+0.97%)
Feb 02, 2010 38.95 39.38 38.78 39.20 365,369 +0.38(+0.98%)
Feb 01, 2010 39.37 39.47 38.82 38.82 419,326 -0.55(-1.39%)
Jan 29, 2010 39.29 39.73 39.14 39.36 485,305 +0.29(+0.73%)
Jan 28, 2010 39.47 39.57 38.91 39.08 302,856 -0.35(-0.88%)
Jan 27, 2010 39.28 39.79 39.22 39.42 338,992 -0.03(-0.09%)
Jan 26, 2010 39.39 39.79 38.98 39.46 240,585 +0.04(+0.11%)
Jan 25, 2010 40.13 40.16 39.22 39.42 212,188 -0.46(-1.16%)
Jan 22, 2010 39.54 40.47 39.42 39.88 252,581 +0.39(+0.98%)
Jan 21, 2010 40.33 40.61 39.42 39.49 300,936 -0.59(-1.47%)
Jan 20, 2010 40.31 40.53 39.88 40.08 499,954 -0.29(-0.73%)
Jan 19, 2010 39.95 40.69 39.94 40.38 935,866 +0.59(+1.48%)
Jan 15, 2010 39.15 39.79 39.79 39.79 675,040 +0.63(+1.61%)
Jan 14, 2010 38.18 39.36 38.01 39.15 614,893 +1.10(+2.90%)
Jan 13, 2010 37.47 38.15 37.31 38.05 193,224 +0.67(+1.80%)
Jan 12, 2010 37.39 37.59 37.20 37.38 137,835 -0.07(-0.18%)
Jan 11, 2010 37.55 37.73 36.73 37.44 319,726 -0.08(-0.22%)
Jan 08, 2010 36.97 37.58 36.72 37.53 259,517 +0.56(+1.50%)
Jan 07, 2010 36.29 36.99 35.94 36.97 300,705 +0.85(+2.35%)
Jan 06, 2010 36.12 36.42 35.86 36.12 228,048 -0.08(-0.21%)
Jan 05, 2010 35.71 36.20 35.44 36.20 342,546 +0.35(+0.99%)
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.