Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 53.26 53.92 52.90 53.38 464,412 -0.07(-0.13%)
Mar 30, 2010 54.19 54.19 53.28 53.45 482,911 -0.60(-1.11%)
Mar 29, 2010 54.08 54.34 53.96 54.05 288,434 +0.05(+0.09%)
Mar 26, 2010 53.24 54.35 53.17 54.00 795,636 +0.82(+1.54%)
Mar 25, 2010 54.16 54.32 53.16 53.18 629,790 -0.82(-1.52%)
Mar 24, 2010 54.29 54.29 53.61 54.00 709,438 -0.52(-0.95%)
Mar 23, 2010 54.25 54.53 53.83 54.52 639,288 +0.37(+0.68%)
Mar 22, 2010 53.99 54.44 53.67 54.15 583,184 -0.05(-0.09%)
Mar 19, 2010 54.16 54.47 53.84 54.20 1,053,638 -0.11(-0.20%)
Mar 18, 2010 53.96 54.89 53.96 54.31 565,934 -0.50(-0.91%)
Mar 17, 2010 54.53 54.99 54.30 54.81 469,174 +0.33(+0.61%)
Mar 16, 2010 54.36 54.56 54.14 54.48 367,875 +0.23(+0.42%)
Mar 15, 2010 53.89 54.27 53.83 54.25 358,735 -0.20(-0.37%)
Mar 12, 2010 54.49 54.76 54.31 54.45 438,748 -0.02(-0.04%)
Mar 11, 2010 54.89 54.89 53.96 54.47 396,945 +0.34(+0.63%)
Mar 10, 2010 53.84 54.39 53.47 54.13 576,005 +0.09(+0.17%)
Mar 09, 2010 54.16 54.58 53.72 54.04 674,030 -0.37(-0.68%)
Mar 08, 2010 54.91 55.13 54.15 54.41 591,416 -0.49(-0.89%)
Mar 05, 2010 54.80 54.96 54.46 54.90 528,265 +0.45(+0.83%)
Mar 04, 2010 54.59 54.82 54.03 54.45 723,539 -0.14(-0.26%)
Mar 03, 2010 54.30 54.97 54.20 54.59 658,102 +0.40(+0.74%)
Mar 02, 2010 54.65 54.83 54.14 54.19 751,473 -0.41(-0.75%)
Mar 01, 2010 54.31 54.89 53.86 54.60 656,533 +0.56(+1.04%)
Feb 26, 2010 53.75 54.28 53.33 54.04 1,156,753 +0.91(+1.71%)
Feb 25, 2010 52.20 53.31 51.90 53.13 862,675 +0.11(+0.21%)
Feb 24, 2010 52.48 53.27 52.46 53.02 581,325 +0.71(+1.36%)
Feb 23, 2010 52.53 52.90 52.22 52.31 874,057 -0.37(-0.70%)
Feb 22, 2010 52.63 52.96 52.07 52.68 641,708 +0.05(+0.10%)
Feb 19, 2010 52.67 53.12 52.57 52.63 708,296 -0.26(-0.49%)
Feb 18, 2010 52.10 53.13 52.10 52.89 700,413 +0.74(+1.42%)
Feb 17, 2010 52.40 52.93 51.82 52.15 758,034 +0.11(+0.21%)
Feb 16, 2010 51.69 52.16 51.54 52.04 902,596 +0.65(+1.26%)
Feb 12, 2010 50.54 51.39 51.39 51.39 1,727,800 +0.34(+0.67%)
Feb 11, 2010 50.19 51.25 49.98 51.05 859,088 +0.96(+1.92%)
Feb 10, 2010 50.48 50.71 49.95 50.09 638,771 -0.48(-0.95%)
Feb 09, 2010 50.36 50.99 50.15 50.57 852,265 +0.32(+0.64%)
Feb 08, 2010 50.50 50.96 49.84 50.25 742,264 -0.30(-0.59%)
Feb 05, 2010 50.05 50.62 49.43 50.55 821,325 +0.56(+1.12%)
Feb 04, 2010 51.19 51.22 49.98 49.99 894,366 -1.55(-3.01%)
Feb 03, 2010 52.09 52.50 51.52 51.54 561,026 -0.67(-1.28%)
Feb 02, 2010 51.08 52.32 51.08 52.21 986,988 +1.70(+3.38%)
Feb 01, 2010 51.10 51.13 50.26 50.51 1,343,082 -0.28(-0.56%)
Jan 29, 2010 50.81 51.82 50.67 50.79 1,802,102 +0.25(+0.49%)
Jan 28, 2010 52.99 52.99 50.45 50.54 1,844,188 +0.09(+0.18%)
Jan 27, 2010 50.56 50.70 49.49 50.45 1,680,914 -0.11(-0.22%)
Jan 26, 2010 50.72 51.01 50.39 50.56 1,044,852 -0.30(-0.59%)
Jan 25, 2010 51.05 51.17 50.76 50.86 956,553 +0.01(+0.02%)
Jan 22, 2010 51.13 51.31 50.70 50.85 1,492,349 -0.29(-0.57%)
Jan 21, 2010 51.64 51.71 50.92 51.14 1,424,490 -0.29(-0.56%)
Jan 20, 2010 51.76 51.88 51.14 51.43 1,099,944 -0.52(-1.00%)
Jan 19, 2010 51.27 52.08 51.10 51.95 791,386 +0.54(+1.05%)
Jan 15, 2010 51.46 51.41 51.41 51.41 1,674,600 -0.28(-0.54%)
Jan 14, 2010 51.58 51.88 51.52 51.69 476,185 -0.24(-0.46%)
Jan 13, 2010 51.79 52.06 51.53 51.93 507,290 +0.21(+0.41%)
Jan 12, 2010 51.38 51.93 51.27 51.72 807,753 -0.08(-0.15%)
Jan 11, 2010 52.14 52.43 51.65 51.80 496,449 -0.27(-0.52%)
Jan 08, 2010 51.51 52.24 51.33 52.07 306,806 +0.19(+0.37%)
Jan 07, 2010 51.74 51.95 51.49 51.88 526,314 -0.12(-0.23%)
Jan 06, 2010 51.92 52.12 51.64 52.00 469,779 +0.10(+0.19%)
Jan 05, 2010 52.33 52.38 51.75 51.90 763,384 -0.59(-1.12%)
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.