Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 72.92 73.06 71.95 72.61 5,884,589 -0.92(-1.25%)
Mar 30, 2010 73.84 74.18 72.70 73.53 4,381,292 -0.58(-0.78%)
Mar 29, 2010 73.08 74.53 73.00 74.11 9,064,111 +1.52(+2.09%)
Mar 26, 2010 72.66 72.99 72.35 72.59 4,933,688 +0.10(+0.14%)
Mar 25, 2010 72.95 73.43 72.00 72.49 5,430,955 +0.17(+0.24%)
Mar 24, 2010 72.42 73.20 71.78 72.32 7,699,920 +0.14(+0.19%)
Mar 23, 2010 72.54 72.63 71.51 72.18 4,985,372 +0.27(+0.38%)
Mar 22, 2010 71.66 72.64 71.51 71.91 9,013,585 +1.19(+1.68%)
Mar 19, 2010 73.20 73.30 70.72 70.72 17,722,432 -0.15(-0.21%)
Mar 18, 2010 69.35 70.93 69.19 70.87 7,433,970 +1.49(+2.15%)
Mar 17, 2010 68.97 69.49 68.29 69.38 6,004,213 +0.66(+0.96%)
Mar 16, 2010 69.24 69.31 68.30 68.72 7,494,355 -0.68(-0.98%)
Mar 15, 2010 69.08 69.49 68.78 69.40 7,708,923 -0.43(-0.62%)
Mar 12, 2010 70.48 70.49 69.25 69.83 5,302,767 -0.24(-0.34%)
Mar 11, 2010 70.08 70.43 69.15 70.07 7,293,133 +0.06(+0.09%)
Mar 10, 2010 68.14 70.48 68.03 70.01 10,616,418 +2.22(+3.27%)
Mar 09, 2010 67.57 68.34 67.35 67.79 7,655,839 +0.55(+0.82%)
Mar 08, 2010 68.01 68.01 67.13 67.24 5,075,588 -0.69(-1.02%)
Mar 05, 2010 66.06 68.04 66.03 67.93 8,506,441 +2.38(+3.63%)
Mar 04, 2010 64.45 65.80 64.85 65.55 7,718,659 +1.10(+1.71%)
Mar 03, 2010 64.58 64.97 64.05 64.45 4,289,350 +0.01(+0.02%)
Mar 02, 2010 64.64 65.33 64.36 64.44 4,383,103 +0.44(+0.69%)
Mar 01, 2010 63.05 64.33 63.00 64.00 5,265,530 +0.84(+1.33%)
Feb 26, 2010 63.09 63.88 63.03 63.16 4,415,909 +0.29(+0.46%)
Feb 25, 2010 62.72 62.97 62.00 62.87 5,043,070 -0.56(-0.88%)
Feb 24, 2010 63.00 63.70 62.64 63.43 3,400,361 +0.66(+1.05%)
Feb 23, 2010 63.81 64.17 62.25 62.77 6,483,760 -1.20(-1.88%)
Feb 22, 2010 63.58 64.47 63.19 63.97 6,034,004 +0.38(+0.60%)
Feb 19, 2010 62.65 64.34 62.65 63.59 7,371,049 +0.70(+1.11%)
Feb 18, 2010 61.78 63.01 61.72 62.89 4,390,298 +1.07(+1.73%)
Feb 17, 2010 61.39 62.00 61.00 61.82 4,116,171 +0.56(+0.91%)
Feb 16, 2010 60.42 61.29 59.90 61.26 4,268,659 +1.61(+2.70%)
Feb 12, 2010 59.87 59.65 59.65 59.65 5,178,300 -0.94(-1.55%)
Feb 11, 2010 59.75 60.75 58.94 60.59 4,395,736 +1.05(+1.76%)
Feb 10, 2010 59.71 60.05 58.94 59.54 4,237,065 -0.20(-0.33%)
Feb 09, 2010 58.62 60.43 58.39 59.74 8,250,844 +1.85(+3.20%)
Feb 08, 2010 58.33 58.97 57.78 57.89 4,724,464 -0.51(-0.87%)
Feb 05, 2010 59.21 59.74 57.14 58.40 9,676,128 -0.92(-1.55%)
Feb 04, 2010 60.95 61.17 59.25 59.32 7,491,244 -2.14(-3.48%)
Feb 03, 2010 61.52 61.80 60.85 61.46 5,480,578 -0.48(-0.77%)
Feb 02, 2010 61.29 62.00 61.00 61.94 7,862,234 +0.38(+0.61%)
Feb 01, 2010 60.74 61.86 60.72 61.56 5,921,799 +0.96(+1.59%)
Jan 29, 2010 62.80 63.40 60.32 60.60 8,726,177 -1.96(-3.13%)
Jan 28, 2010 62.15 62.95 61.31 62.56 8,862,412 +0.63(+1.02%)
Jan 27, 2010 58.84 62.08 58.83 61.93 14,758,488 +4.22(+7.31%)
Jan 26, 2010 57.54 58.50 57.23 57.71 4,551,966 -0.07(-0.12%)
Jan 25, 2010 58.35 58.75 57.50 57.78 3,489,814 +0.01(+0.02%)
Jan 22, 2010 58.62 59.17 57.70 57.77 4,745,396 -1.43(-2.42%)
Jan 21, 2010 60.30 61.26 58.90 59.20 5,401,298 -1.00(-1.66%)
Jan 20, 2010 60.33 60.57 58.53 60.20 5,374,069 -0.45(-0.74%)
Jan 19, 2010 60.60 61.01 59.96 60.65 5,427,029 -0.17(-0.28%)
Jan 15, 2010 61.53 60.82 60.82 60.82 5,067,300 -0.74(-1.20%)
Jan 14, 2010 61.03 61.62 60.78 61.56 3,000,398 +0.40(+0.65%)
Jan 13, 2010 60.61 61.70 60.35 61.16 4,950,400 +0.73(+1.21%)
Jan 12, 2010 60.07 61.20 59.91 60.43 5,273,575 -0.44(-0.72%)
Jan 11, 2010 61.95 62.09 60.51 60.87 5,624,919 -0.73(-1.19%)
Jan 08, 2010 61.54 61.78 60.86 61.60 7,147,427 -0.60(-0.96%)
Jan 07, 2010 59.51 62.31 59.02 62.20 14,379,024 +2.42(+4.05%)
Jan 06, 2010 58.23 59.99 57.88 59.78 8,836,466 +1.76(+3.03%)
Jan 05, 2010 56.25 58.28 56.00 58.02 8,868,128 +1.84(+3.28%)
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.