Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 47.90 47.99 47.66 47.98 1,757,825 -0.04(-0.08%)
Mar 30, 2010 47.96 48.03 47.94 48.02 1,179,216 +0.06(+0.13%)
Mar 29, 2010 47.85 48.01 47.85 47.96 1,007,106 +0.14(+0.30%)
Mar 26, 2010 47.80 47.90 47.74 47.81 1,511,555 -0.07(-0.15%)
Mar 25, 2010 47.75 47.92 47.73 47.88 1,867,037 +0.23(+0.48%)
Mar 24, 2010 47.63 47.72 47.60 47.66 928,906 -0.05(-0.10%)
Mar 23, 2010 47.76 47.76 47.57 47.70 952,210 -0.01(-0.03%)
Mar 22, 2010 47.31 47.73 47.31 47.72 1,209,208 +0.17(+0.36%)
Mar 19, 2010 47.68 47.75 47.38 47.55 1,430,642 -0.19(-0.40%)
Mar 18, 2010 47.62 47.75 47.57 47.74 1,047,732 +0.20(+0.43%)
Mar 17, 2010 47.63 47.68 47.51 47.53 1,541,453 -0.01(-0.03%)
Mar 16, 2010 47.66 47.66 47.45 47.55 1,693,862 +0.10(+0.20%)
Mar 15, 2010 47.41 47.49 47.40 47.45 1,292,450 -0.18(-0.38%)
Mar 12, 2010 47.62 47.68 47.60 47.63 1,014,963 +0.05(+0.10%)
Mar 11, 2010 47.57 47.61 47.49 47.58 895,799 -0.02(-0.05%)
Mar 10, 2010 47.51 47.70 47.49 47.61 1,760,768 +0.06(+0.13%)
Mar 09, 2010 47.34 47.56 47.34 47.55 2,073,689 +0.10(+0.20%)
Mar 08, 2010 47.31 47.46 47.26 47.45 1,456,243 +0.23(+0.49%)
Mar 05, 2010 47.02 47.22 46.93 47.22 1,952,278 +0.35(+0.75%)
Mar 04, 2010 46.88 46.98 46.79 46.87 843,656 -0.07(-0.15%)
Mar 03, 2010 46.72 46.98 46.67 46.94 2,211,393 +0.30(+0.65%)
Mar 02, 2010 46.63 46.78 46.55 46.64 1,699,662 +0.16(+0.34%)
Mar 01, 2010 46.49 46.62 46.30 46.49 1,524,095 +0.11(+0.24%)
Feb 26, 2010 46.36 46.46 46.21 46.38 1,095,186 +0.08(+0.18%)
Feb 25, 2010 45.99 46.29 45.79 46.29 1,464,257 +0.11(+0.24%)
Feb 24, 2010 46.22 46.34 46.04 46.18 1,334,257 +0.14(+0.31%)
Feb 23, 2010 46.38 46.47 45.83 46.04 2,303,697 -0.42(-0.90%)
Feb 22, 2010 46.44 46.52 46.35 46.46 2,405,828 +0.25(+0.54%)
Feb 19, 2010 45.93 46.32 43.84 46.21 2,869,236 +0.30(+0.65%)
Feb 18, 2010 45.47 46.13 45.41 45.91 1,837,367 +0.51(+1.13%)
Feb 17, 2010 45.30 45.42 45.30 45.40 1,618,483 +0.35(+0.77%)
Feb 16, 2010 44.81 45.22 44.62 45.05 1,638,249 +0.49(+1.10%)
Feb 12, 2010 44.37 44.56 44.56 44.56 2,140,387 +0.12(+0.27%)
Feb 11, 2010 44.68 44.95 44.37 44.44 2,484,469 -0.08(-0.19%)
Feb 10, 2010 45.25 45.26 44.49 44.52 1,731,826 -0.66(-1.46%)
Feb 09, 2010 45.15 45.31 44.97 45.18 1,510,266 +0.11(+0.24%)
Feb 08, 2010 45.17 45.30 44.91 45.07 1,763,574 +0.12(+0.27%)
Feb 05, 2010 45.20 45.46 44.25 44.95 4,040,144 -0.39(-0.86%)
Feb 04, 2010 46.03 46.07 45.11 45.34 3,154,872 -0.90(-1.95%)
Feb 03, 2010 46.22 46.26 46.08 46.24 1,137,086 -0.01(-0.03%)
Feb 02, 2010 46.20 46.34 45.99 46.26 1,203,116 +0.09(+0.19%)
Feb 01, 2010 46.15 46.30 46.07 46.17 1,313,448 +0.10(+0.21%)
Jan 29, 2010 46.19 46.34 45.98 46.07 1,623,660 -0.11(-0.23%)
Jan 28, 2010 46.31 46.33 45.98 46.18 1,407,214 -0.06(-0.13%)
Jan 27, 2010 46.12 46.30 45.98 46.24 1,746,963 +0.14(+0.31%)
Jan 26, 2010 45.96 46.37 45.93 46.09 1,347,441 +0.01(+0.03%)
Jan 25, 2010 45.93 46.20 45.75 46.08 1,827,299 +0.32(+0.70%)
Jan 22, 2010 46.15 46.36 45.64 45.76 2,792,200 -0.44(-0.95%)
Jan 21, 2010 47.01 47.09 46.15 46.20 2,958,213 -0.76(-1.62%)
Jan 20, 2010 47.13 47.23 46.96 46.96 981,933 -0.28(-0.60%)
Jan 19, 2010 47.14 47.24 47.05 47.24 877,519 +0.12(+0.25%)
Jan 15, 2010 47.31 47.13 47.13 47.13 1,372,547 -0.20(-0.43%)
Jan 14, 2010 47.26 47.36 47.22 47.33 1,698,818 +0.11(+0.23%)
Jan 13, 2010 47.36 47.36 47.21 47.22 923,491 -0.13(-0.28%)
Jan 12, 2010 47.42 47.44 47.21 47.35 1,334,204 -0.12(-0.25%)
Jan 11, 2010 47.54 47.65 47.42 47.47 2,201,684 -0.05(-0.10%)
Jan 08, 2010 47.35 47.55 47.30 47.52 1,007,770 +0.18(+0.38%)
Jan 07, 2010 47.22 47.40 47.18 47.34 1,169,256 +0.15(+0.33%)
Jan 06, 2010 47.04 47.21 47.00 47.18 1,374,974 +0.15(+0.33%)
Jan 05, 2010 46.64 47.05 46.62 47.03 1,181,666 +0.44(+0.94%)
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.