Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 49.85 49.88 49.21 49.61 321,835 -0.26(-0.52%)
Mar 30, 2010 50.22 50.40 49.85 49.87 131,266 -0.10(-0.20%)
Mar 29, 2010 50.15 50.15 49.83 49.97 164,627 +0.13(+0.26%)
Mar 26, 2010 50.75 50.75 49.84 49.84 355,885 -0.87(-1.72%)
Mar 25, 2010 50.71 51.21 50.32 50.71 257,788 +0.40(+0.80%)
Mar 24, 2010 50.95 50.95 50.25 50.31 226,715 -0.59(-1.16%)
Mar 23, 2010 50.84 51.06 50.76 50.90 247,344 +0.35(+0.69%)
Mar 22, 2010 50.61 51.08 50.45 50.55 165,723 -0.25(-0.49%)
Mar 19, 2010 51.70 51.81 50.80 50.80 932,257 -0.90(-1.74%)
Mar 18, 2010 52.28 52.45 51.33 51.70 172,208 -0.76(-1.45%)
Mar 17, 2010 52.30 52.49 52.21 52.46 238,958 -0.12(-0.23%)
Mar 16, 2010 52.62 52.70 52.06 52.58 156,358 +0.18(+0.34%)
Mar 15, 2010 52.13 52.56 52.01 52.40 200,153 +0.00(+0.00%)
Mar 12, 2010 52.19 52.40 51.63 52.40 237,177 +0.24(+0.46%)
Mar 11, 2010 52.67 52.69 52.01 52.16 239,410 -0.24(-0.46%)
Mar 10, 2010 52.50 52.62 52.23 52.40 229,039 +0.07(+0.13%)
Mar 09, 2010 52.50 52.93 52.06 52.33 290,529 -0.01(-0.02%)
Mar 08, 2010 52.70 52.70 52.02 52.34 352,403 -0.01(-0.02%)
Mar 05, 2010 50.39 52.84 50.16 52.35 502,231 +2.20(+4.39%)
Mar 04, 2010 50.50 51.13 50.00 50.15 265,421 -0.49(-0.97%)
Mar 03, 2010 49.88 50.64 49.73 50.64 218,634 +0.63(+1.26%)
Mar 02, 2010 50.24 50.24 49.66 50.01 154,903 +0.06(+0.12%)
Mar 01, 2010 49.62 50.16 49.40 49.95 159,119 +0.70(+1.42%)
Feb 26, 2010 49.83 50.00 49.25 49.25 262,881 -0.70(-1.40%)
Feb 25, 2010 49.61 50.08 49.08 49.95 186,217 -0.07(-0.14%)
Feb 24, 2010 49.86 50.68 49.80 50.02 129,900 +0.12(+0.24%)
Feb 23, 2010 50.41 50.84 49.60 49.90 189,746 -0.86(-1.69%)
Feb 22, 2010 51.37 51.48 50.58 50.76 129,386 -0.27(-0.53%)
Feb 19, 2010 51.23 51.63 50.85 51.03 142,653 -0.08(-0.16%)
Feb 18, 2010 51.03 51.61 50.73 51.11 162,869 +0.34(+0.67%)
Feb 17, 2010 50.87 52.23 50.77 50.77 266,654 -0.26(-0.51%)
Feb 16, 2010 50.73 51.14 50.14 51.03 145,471 +0.53(+1.05%)
Feb 12, 2010 50.50 50.50 50.50 0 +0.10(+0.20%)
Feb 11, 2010 50.48 50.50 49.89 50.40 202,759 -0.07(-0.14%)
Feb 10, 2010 49.50 50.91 49.44 50.47 296,000 +1.02(+2.06%)
Feb 09, 2010 49.55 49.55 48.86 49.45 245,666 +0.43(+0.88%)
Feb 08, 2010 50.45 50.45 48.96 49.02 190,509 -1.11(-2.21%)
Feb 05, 2010 49.39 50.28 48.85 50.13 290,514 +0.32(+0.64%)
Feb 04, 2010 50.30 50.72 49.25 49.81 212,929 -1.08(-2.12%)
Feb 03, 2010 51.31 51.44 49.83 50.89 593,981 -0.75(-1.45%)
Feb 02, 2010 50.41 51.81 50.10 51.64 181,718 +1.71(+3.42%)
Feb 01, 2010 49.01 50.35 48.90 49.93 231,601 +0.96(+1.96%)
Jan 29, 2010 50.50 51.34 48.70 48.97 452,046 -1.78(-3.51%)
Jan 28, 2010 52.02 52.38 50.15 50.75 340,715 -1.27(-2.44%)
Jan 27, 2010 51.19 52.14 51.13 52.02 182,570 +0.52(+1.01%)
Jan 26, 2010 51.81 51.89 50.76 51.50 331,027 -0.55(-1.06%)
Jan 25, 2010 53.11 53.24 52.05 52.05 415,872 -0.97(-1.83%)
Jan 22, 2010 52.00 53.09 51.95 53.02 539,682 +0.81(+1.55%)
Jan 21, 2010 52.49 52.96 51.91 52.21 338,914 -0.52(-0.99%)
Jan 20, 2010 52.70 52.99 52.25 52.73 272,215 -0.15(-0.28%)
Jan 19, 2010 52.41 52.98 52.26 52.88 245,807 +0.76(+1.46%)
Jan 18, 2010 51.90 52.45 51.36 52.12 80,548 +0.12(+0.23%)
Jan 15, 2010 52.17 52.65 51.86 52.00 274,393 -0.17(-0.33%)
Jan 14, 2010 52.28 52.28 51.75 52.17 211,604 +0.22(+0.42%)
Jan 13, 2010 51.70 52.34 51.50 51.95 356,641 -0.01(-0.02%)
Jan 12, 2010 52.61 52.61 51.25 51.96 350,911 -0.60(-1.14%)
Jan 11, 2010 53.48 53.48 52.06 52.56 181,117 -0.37(-0.70%)
Jan 08, 2010 51.86 53.00 51.81 52.93 229,377 +1.24(+2.40%)
Jan 07, 2010 52.22 52.32 51.28 51.69 326,502 -0.79(-1.51%)
Jan 06, 2010 53.35 53.55 52.30 52.48 186,313 -0.63(-1.19%)
Jan 05, 2010 54.39 54.60 52.64 53.11 322,806 -1.05(-1.94%)
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.