Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 58.70 59.33 58.63 59.02 841,161 +0.15(+0.26%)
Mar 30, 2010 59.30 59.48 58.81 58.87 823,519 -0.35(-0.58%)
Mar 29, 2010 59.55 59.55 58.71 59.21 921,891 -0.07(-0.12%)
Mar 26, 2010 58.76 59.58 58.62 59.29 1,691,240 +0.77(+1.32%)
Mar 25, 2010 59.32 59.58 58.50 58.51 1,429,970 -0.33(-0.56%)
Mar 24, 2010 59.33 59.56 58.77 58.84 1,051,130 -0.80(-1.33%)
Mar 23, 2010 59.10 59.64 58.92 59.64 1,043,286 +0.58(+0.98%)
Mar 22, 2010 58.37 59.51 58.19 59.06 1,159,269 +0.36(+0.61%)
Mar 19, 2010 58.98 59.09 58.55 58.70 1,452,722 -0.11(-0.19%)
Mar 18, 2010 59.16 59.61 58.39 58.81 1,249,358 -0.39(-0.66%)
Mar 17, 2010 58.87 59.37 58.84 59.20 1,160,723 +0.38(+0.64%)
Mar 16, 2010 58.81 58.91 58.48 58.82 722,919 +0.13(+0.21%)
Mar 15, 2010 58.32 58.72 58.13 58.70 1,187,938 +0.06(+0.10%)
Mar 12, 2010 58.89 58.91 58.21 58.64 652,279 -0.13(-0.21%)
Mar 11, 2010 58.62 58.77 58.08 58.76 811,651 -0.11(-0.19%)
Mar 10, 2010 58.62 58.90 58.42 58.87 871,412 +0.15(+0.25%)
Mar 09, 2010 58.76 58.91 58.56 58.73 973,020 -0.18(-0.31%)
Mar 08, 2010 58.08 58.91 58.05 58.91 1,045,975 +0.90(+1.55%)
Mar 05, 2010 57.27 58.15 57.05 58.01 911,973 +1.04(+1.82%)
Mar 04, 2010 56.89 57.28 56.58 56.97 809,057 +0.09(+0.15%)
Mar 03, 2010 57.05 57.08 56.61 56.89 1,126,351 -0.17(-0.29%)
Mar 02, 2010 56.99 57.18 56.83 57.05 1,039,558 +0.09(+0.15%)
Mar 01, 2010 56.58 56.98 56.32 56.97 948,507 +0.42(+0.75%)
Feb 26, 2010 56.26 56.78 56.03 56.54 1,027,704 +0.09(+0.16%)
Feb 25, 2010 55.35 56.47 55.35 56.45 828,983 +0.43(+0.77%)
Feb 24, 2010 55.52 56.07 55.23 56.02 647,213 +0.66(+1.19%)
Feb 23, 2010 55.80 55.92 55.08 55.37 1,015,781 -0.69(-1.23%)
Feb 22, 2010 56.11 56.31 55.95 56.05 615,864 +0.05(+0.09%)
Feb 19, 2010 55.87 56.09 55.48 56.00 995,993 +0.17(+0.30%)
Feb 18, 2010 55.86 56.07 55.38 55.83 1,044,448 -0.10(-0.18%)
Feb 17, 2010 55.35 55.99 55.32 55.94 1,489,791 +0.78(+1.42%)
Feb 16, 2010 54.34 55.19 54.20 55.15 1,109,786 +1.13(+2.08%)
Feb 12, 2010 53.71 54.03 54.03 54.03 6,236,729 -0.30(-0.55%)
Feb 11, 2010 54.19 54.61 53.63 54.33 2,613,188 +1.40(+2.64%)
Feb 10, 2010 52.87 53.46 52.68 52.93 1,280,182 -0.05(-0.10%)
Feb 09, 2010 52.44 53.13 52.43 52.98 800,814 +0.80(+1.54%)
Feb 08, 2010 52.15 53.05 52.03 52.18 738,325 -0.08(-0.15%)
Feb 05, 2010 52.07 52.41 51.33 52.26 1,772,739 -0.02(-0.04%)
Feb 04, 2010 52.73 52.86 51.97 52.28 1,588,823 -0.86(-1.62%)
Feb 03, 2010 53.63 53.73 52.82 53.14 965,083 -1.06(-1.95%)
Feb 02, 2010 53.43 54.25 53.24 54.20 852,464 +0.90(+1.69%)
Feb 01, 2010 52.82 53.36 52.61 53.30 488,356 +0.67(+1.28%)
Jan 29, 2010 53.07 53.68 52.52 52.63 611,096 -0.35(-0.66%)
Jan 28, 2010 53.68 53.78 52.94 52.98 1,026,714 -0.49(-0.92%)
Jan 27, 2010 52.88 53.61 52.76 53.47 803,629 +0.60(+1.13%)
Jan 26, 2010 52.76 53.08 52.44 52.87 736,356 +0.14(+0.26%)
Jan 25, 2010 53.28 53.33 52.51 52.73 965,305 -0.20(-0.37%)
Jan 22, 2010 54.44 54.67 52.90 52.93 1,266,227 -1.45(-2.66%)
Jan 21, 2010 54.83 55.03 54.36 54.38 1,535,758 -0.34(-0.61%)
Jan 20, 2010 54.61 54.82 54.20 54.72 823,641 -0.20(-0.36%)
Jan 19, 2010 54.49 54.97 54.49 54.91 671,717 +0.39(+0.71%)
Jan 15, 2010 54.85 54.53 54.53 54.53 3,840,135 -0.31(-0.56%)
Jan 14, 2010 55.01 55.22 54.39 54.83 1,123,949 -0.07(-0.13%)
Jan 13, 2010 54.47 54.95 54.18 54.91 804,415 +0.47(+0.86%)
Jan 12, 2010 54.86 55.31 53.97 54.44 885,207 -0.58(-1.05%)
Jan 11, 2010 55.47 55.64 54.32 55.01 768,972 -0.17(-0.30%)
Jan 08, 2010 55.42 55.56 54.96 55.18 1,006,007 -0.29(-0.53%)
Jan 07, 2010 54.20 55.59 54.20 55.48 904,610 +1.05(+1.93%)
Jan 06, 2010 54.65 54.71 53.98 54.42 993,634 -0.22(-0.40%)
Jan 05, 2010 53.70 54.96 52.92 54.64 1,408,008 +1.02(+1.91%)
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.