Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 63.77 64.10 63.53 63.62 1,183,603 -0.36(-0.56%)
Mar 30, 2010 63.70 64.05 63.64 63.98 692,051 +0.13(+0.20%)
Mar 29, 2010 64.06 64.18 63.62 63.85 934,702 -0.24(-0.37%)
Mar 26, 2010 63.91 64.38 63.76 64.09 623,036 +0.26(+0.41%)
Mar 25, 2010 64.10 64.37 63.75 63.83 1,295,500 +0.08(+0.13%)
Mar 24, 2010 64.01 64.21 63.75 63.75 1,046,927 -0.52(-0.81%)
Mar 23, 2010 64.44 64.50 64.06 64.27 980,126 -0.24(-0.37%)
Mar 22, 2010 63.40 64.63 63.38 64.51 882,762 +0.61(+0.95%)
Mar 19, 2010 64.42 64.42 63.66 63.90 1,395,521 -0.26(-0.41%)
Mar 18, 2010 64.26 64.49 63.95 64.16 739,972 -0.34(-0.53%)
Mar 17, 2010 64.29 64.52 64.09 64.50 1,336,548 +0.22(+0.34%)
Mar 16, 2010 64.69 64.69 63.88 64.28 875,279 +0.21(+0.33%)
Mar 15, 2010 63.98 64.12 63.81 64.07 1,346,002 -0.43(-0.67%)
Mar 12, 2010 64.37 64.71 64.07 64.50 1,092,838 +0.13(+0.20%)
Mar 11, 2010 63.56 64.70 63.56 64.37 1,082,599 -0.40(-0.62%)
Mar 10, 2010 64.62 64.92 64.15 64.77 834,515 +0.23(+0.36%)
Mar 09, 2010 64.54 64.83 63.25 64.54 1,990,149 -0.24(-0.37%)
Mar 08, 2010 65.31 65.63 64.70 64.78 1,650,215 -0.85(-1.30%)
Mar 05, 2010 65.84 65.87 65.25 65.63 1,923,137 +0.06(+0.09%)
Mar 04, 2010 65.71 66.00 65.28 65.57 995,725 -0.14(-0.21%)
Mar 03, 2010 65.64 66.00 65.14 65.71 1,281,229 +0.18(+0.27%)
Mar 02, 2010 65.40 66.06 64.72 65.53 2,553,617 +0.53(+0.82%)
Mar 01, 2010 63.75 65.38 63.70 65.00 2,510,605 +0.86(+1.34%)
Feb 26, 2010 64.00 64.71 63.40 64.14 2,024,561 +0.27(+0.42%)
Feb 25, 2010 62.53 63.87 61.67 63.87 3,822,900 +0.52(+0.82%)
Feb 24, 2010 63.30 63.85 63.17 63.35 2,581,040 -0.02(-0.03%)
Feb 23, 2010 63.37 63.88 63.28 63.37 1,383,410 -0.21(-0.33%)
Feb 22, 2010 63.50 63.85 62.95 63.58 1,574,888 +0.05(+0.08%)
Feb 19, 2010 62.97 65.53 62.90 63.53 2,336,208 +0.40(+0.63%)
Feb 18, 2010 62.83 63.37 62.74 63.13 2,326,349 +0.19(+0.30%)
Feb 17, 2010 62.30 63.05 62.24 62.94 3,686,197 +1.78(+2.91%)
Feb 16, 2010 61.44 62.00 61.12 61.16 2,003,406 -0.65(-1.05%)
Feb 12, 2010 61.81 61.81 61.81 0 +0.10(+0.16%)
Feb 11, 2010 61.40 61.74 61.01 61.71 2,329,528 +0.40(+0.65%)
Feb 10, 2010 60.87 61.64 60.85 61.31 3,759,505 -0.04(-0.07%)
Feb 09, 2010 60.85 61.36 60.51 61.35 3,765,370 +0.80(+1.32%)
Feb 08, 2010 60.42 61.02 60.24 60.55 6,490,861 -0.41(-0.67%)
Feb 05, 2010 62.65 62.82 59.98 60.96 28,645,412 +17.43(+40.04%)
Feb 04, 2010 43.87 44.42 43.53 43.53 873,462 -0.72(-1.63%)
Feb 03, 2010 44.41 44.78 43.91 44.25 785,705 -0.41(-0.92%)
Feb 02, 2010 44.78 45.15 44.23 44.66 948,971 +0.60(+1.36%)
Feb 01, 2010 43.18 44.80 42.75 44.06 1,744,980 +1.80(+4.26%)
Jan 29, 2010 43.37 44.68 41.82 42.26 4,901,738 -4.57(-9.76%)
Jan 28, 2010 47.74 47.92 46.67 46.83 641,865 -0.72(-1.51%)
Jan 27, 2010 48.00 48.00 46.69 47.55 805,977 -0.58(-1.21%)
Jan 26, 2010 48.07 48.68 48.03 48.13 410,669 -0.35(-0.72%)
Jan 25, 2010 48.46 48.78 48.24 48.48 501,684 +0.37(+0.77%)
Jan 22, 2010 48.76 49.13 48.01 48.11 700,179 -0.79(-1.62%)
Jan 21, 2010 48.88 49.76 48.81 48.90 821,421 -0.09(-0.18%)
Jan 20, 2010 48.49 49.08 48.47 48.99 594,918 +0.08(+0.16%)
Jan 19, 2010 48.17 49.05 48.00 48.91 443,785 +0.66(+1.37%)
Jan 15, 2010 48.25 48.25 48.25 0 -0.09(-0.19%)
Jan 14, 2010 48.42 48.97 48.00 48.34 364,381 -0.53(-1.08%)
Jan 13, 2010 48.30 48.90 48.01 48.87 378,733 +0.72(+1.50%)
Jan 12, 2010 48.16 48.34 47.65 48.15 553,879 -0.45(-0.93%)
Jan 11, 2010 48.76 48.76 47.67 48.60 569,002 +0.40(+0.83%)
Jan 08, 2010 48.14 48.30 47.90 48.20 488,009 +0.04(+0.08%)
Jan 07, 2010 47.65 48.35 47.65 48.16 525,003 -0.08(-0.17%)
Jan 06, 2010 48.22 48.60 47.93 48.24 580,423 +0.02(+0.04%)
Jan 05, 2010 48.11 48.39 47.68 48.22 611,736 -0.17(-0.35%)
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.