Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 54.69 54.97 54.42 54.49 1,136,623 -0.50(-0.91%)
Mar 30, 2010 55.00 55.08 54.72 54.99 549,985 +0.02(+0.04%)
Mar 29, 2010 54.73 55.07 54.63 54.97 572,542 +0.39(+0.71%)
Mar 26, 2010 54.88 54.99 54.51 54.58 1,049,268 -0.23(-0.42%)
Mar 25, 2010 55.02 55.13 54.75 54.81 1,451,372 -0.07(-0.13%)
Mar 24, 2010 55.28 55.28 54.80 54.88 1,008,594 -0.55(-0.99%)
Mar 23, 2010 55.22 55.48 54.87 55.43 902,310 +1.11(+2.04%)
Mar 22, 2010 54.17 55.17 54.00 54.32 1,241,011 -0.24(-0.44%)
Mar 19, 2010 54.53 54.93 54.31 54.56 1,634,218 +0.12(+0.22%)
Mar 18, 2010 54.42 54.65 54.20 54.44 929,563 +0.06(+0.11%)
Mar 17, 2010 53.68 54.46 53.61 54.38 1,059,437 +0.72(+1.34%)
Mar 16, 2010 53.72 53.74 53.33 53.66 610,806 +0.08(+0.15%)
Mar 15, 2010 53.29 53.67 53.22 53.58 500,898 +0.13(+0.24%)
Mar 12, 2010 53.60 53.62 53.13 53.45 563,673 -0.15(-0.28%)
Mar 11, 2010 53.30 53.60 53.08 53.60 778,429 +0.04(+0.07%)
Mar 10, 2010 53.37 53.61 53.04 53.56 849,273 +0.27(+0.51%)
Mar 09, 2010 53.00 53.46 52.77 53.29 623,947 +0.14(+0.26%)
Mar 08, 2010 52.89 53.33 52.89 53.15 745,784 +0.19(+0.36%)
Mar 05, 2010 52.21 52.99 52.15 52.96 648,312 +0.97(+1.87%)
Mar 04, 2010 52.31 52.40 51.79 51.99 1,111,795 -0.32(-0.61%)
Mar 03, 2010 52.77 52.77 52.22 52.31 1,030,465 -0.25(-0.48%)
Mar 02, 2010 52.60 52.99 52.42 52.56 877,843 +0.11(+0.21%)
Mar 01, 2010 51.78 52.67 51.69 52.45 1,063,624 +0.66(+1.27%)
Feb 26, 2010 51.34 51.86 51.09 51.79 939,982 +0.39(+0.76%)
Feb 25, 2010 51.22 51.50 50.72 51.40 821,901 -0.50(-0.96%)
Feb 24, 2010 52.24 52.33 51.73 51.90 1,124,379 -0.28(-0.54%)
Feb 23, 2010 52.24 52.46 51.68 52.18 949,187 -0.12(-0.23%)
Feb 22, 2010 52.08 52.59 52.02 52.30 837,854 -0.15(-0.29%)
Feb 19, 2010 52.13 52.70 51.78 52.45 905,808 +0.15(+0.29%)
Feb 18, 2010 52.05 52.40 51.89 52.30 663,192 +0.25(+0.48%)
Feb 17, 2010 52.29 52.32 51.85 52.05 850,948 -0.14(-0.27%)
Feb 16, 2010 51.58 52.19 51.26 52.19 941,157 +0.92(+1.79%)
Feb 12, 2010 51.74 51.27 51.27 51.27 3,754,800 -0.96(-1.84%)
Feb 11, 2010 51.98 52.46 51.40 52.23 1,160,303 +0.10(+0.19%)
Feb 10, 2010 53.66 53.66 51.80 52.13 1,658,206 -0.37(-0.70%)
Feb 09, 2010 52.15 52.73 51.72 52.50 1,233,837 +0.78(+1.51%)
Feb 08, 2010 52.05 52.85 51.47 51.72 1,232,086 +0.36(+0.70%)
Feb 05, 2010 51.32 51.50 50.53 51.36 1,115,674 +0.07(+0.14%)
Feb 04, 2010 52.46 52.66 51.28 51.29 1,020,069 -1.58(-2.99%)
Feb 03, 2010 52.88 53.15 52.49 52.87 554,624 -0.19(-0.36%)
Feb 02, 2010 52.45 53.10 52.21 53.06 920,268 +0.55(+1.05%)
Feb 01, 2010 51.60 52.61 51.00 52.51 1,454,163 +1.21(+2.36%)
Jan 29, 2010 52.46 52.46 51.21 51.30 1,102,396 -0.84(-1.61%)
Jan 28, 2010 52.70 52.77 52.14 52.14 1,122,854 -0.29(-0.55%)
Jan 27, 2010 52.72 52.89 51.94 52.43 1,524,917 -0.31(-0.59%)
Jan 26, 2010 53.14 53.14 52.70 52.74 1,015,427 -0.46(-0.86%)
Jan 25, 2010 53.44 53.68 52.70 53.20 1,153,773 -0.03(-0.06%)
Jan 22, 2010 54.90 54.90 53.18 53.23 1,263,173 -1.76(-3.20%)
Jan 21, 2010 56.47 56.65 54.83 54.99 1,299,332 -1.50(-2.66%)
Jan 20, 2010 56.56 56.56 55.96 56.49 804,532 -0.52(-0.91%)
Jan 19, 2010 55.84 57.01 55.71 57.01 918,308 +1.05(+1.88%)
Jan 15, 2010 56.91 55.96 55.96 55.96 1,915,500 -1.05(-1.84%)
Jan 14, 2010 56.88 57.12 56.50 57.01 722,164 +0.19(+0.33%)
Jan 13, 2010 56.26 56.98 56.19 56.82 598,296 +0.59(+1.05%)
Jan 12, 2010 56.64 56.64 55.93 56.23 896,601 -0.62(-1.09%)
Jan 11, 2010 57.29 57.52 56.58 56.85 645,138 -0.35(-0.61%)
Jan 08, 2010 57.20 57.21 56.65 57.20 701,810 -0.15(-0.26%)
Jan 07, 2010 57.60 57.88 57.12 57.35 753,190 -0.58(-1.00%)
Jan 06, 2010 57.76 57.95 57.48 57.93 868,630 +0.21(+0.36%)
Jan 05, 2010 57.86 57.95 57.28 57.72 695,592 -0.02(-0.03%)
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.