Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.85 42.94 42.25 42.42 3,957,315 -0.35(-0.82%)
Apr 29, 2010 42.53 43.14 42.51 42.77 3,615,959 +0.42(+0.99%)
Apr 28, 2010 42.90 42.96 41.98 42.35 4,844,198 -0.43(-1.01%)
Apr 27, 2010 43.83 43.87 42.59 42.78 300 -1.16(-2.64%)
Apr 26, 2010 43.53 44.00 43.48 43.94 4,491,488 +0.50(+1.15%)
Apr 23, 2010 43.27 43.47 42.94 43.44 3,214,226 +0.26(+0.60%)
Apr 22, 2010 42.98 43.27 42.75 43.18 3,980,141 +0.07(+0.16%)
Apr 21, 2010 43.10 43.37 42.76 43.11 20,359 +0.01(+0.02%)
Apr 20, 2010 42.91 43.12 42.53 43.10 3,913,400 +0.42(+0.98%)
Apr 19, 2010 42.69 42.87 42.34 42.68 4,433,466 -0.02(-0.05%)
Apr 16, 2010 42.50 42.75 42.04 42.70 9,199,378 -0.08(-0.19%)
Apr 15, 2010 42.29 43.76 42.25 42.78 11,340,845 +1.10(+2.64%)
Apr 14, 2010 41.14 41.84 41.09 41.68 9,034,173 +0.52(+1.26%)
Apr 13, 2010 40.90 41.31 40.61 41.16 7,127,230 +0.38(+0.93%)
Apr 12, 2010 40.91 41.11 40.70 40.78 4,990,812 +0.08(+0.20%)
Apr 09, 2010 40.22 40.70 40.02 40.70 3,933,279 +0.63(+1.57%)
Apr 08, 2010 40.11 40.21 39.78 40.07 4,072,257 -0.08(-0.20%)
Apr 07, 2010 39.84 40.28 39.75 40.15 4,739,148 +0.35(+0.88%)
Apr 06, 2010 39.99 40.07 39.75 39.80 5,999,714 -0.40(-1.00%)
Apr 05, 2010 39.46 40.27 39.29 40.20 5,697,124 +1.00(+2.55%)
Apr 01, 2010 38.48 39.20 39.20 39.20 5,066,100 +0.87(+2.27%)
Mar 31, 2010 38.22 38.43 37.99 38.33 3,273,642 -0.05(-0.13%)
Mar 30, 2010 38.17 38.49 38.10 38.38 3,236,965 +0.20(+0.52%)
Mar 29, 2010 38.49 38.61 37.89 38.18 3,621,580 -0.09(-0.24%)
Mar 26, 2010 38.17 38.39 38.10 38.27 2,362,518 +0.22(+0.58%)
Mar 25, 2010 38.19 38.45 38.05 38.05 3,482,546 +0.13(+0.34%)
Mar 24, 2010 38.28 38.28 37.89 37.92 3,703,633 -0.33(-0.86%)
Mar 23, 2010 38.33 38.40 37.98 38.25 3,375,948 +0.10(+0.26%)
Mar 22, 2010 37.79 38.24 37.79 38.15 3,066,606 +0.21(+0.55%)
Mar 19, 2010 38.29 38.55 37.86 37.94 6,181,072 -0.21(-0.55%)
Mar 18, 2010 38.54 38.63 38.09 38.15 4,898,478 -0.49(-1.27%)
Mar 17, 2010 37.64 38.86 37.60 38.64 7,070,395 +1.01(+2.68%)
Mar 16, 2010 37.70 37.73 37.30 37.63 2,864,292 -0.05(-0.13%)
Mar 15, 2010 37.30 37.68 37.30 37.68 3,185,911 +0.21(+0.56%)
Mar 12, 2010 37.50 37.60 37.09 37.47 4,919,132 +0.17(+0.46%)
Mar 11, 2010 36.78 37.38 36.71 37.30 3,677,587 +0.42(+1.14%)
Mar 10, 2010 36.69 36.97 36.47 36.88 5,119,501 +0.28(+0.77%)
Mar 09, 2010 36.19 36.99 36.05 36.60 10,656,263 +1.19(+3.36%)
Mar 08, 2010 35.10 35.65 35.02 35.41 4,934,779 +0.54(+1.55%)
Mar 05, 2010 34.13 34.91 33.98 34.87 5,539,378 +0.85(+2.50%)
Mar 04, 2010 33.97 34.22 33.74 34.02 2,961,055 +0.05(+0.15%)
Mar 03, 2010 34.16 34.27 33.86 33.97 2,779,897 -0.11(-0.32%)
Mar 02, 2010 34.04 34.15 33.88 34.08 4,869,451 +0.20(+0.59%)
Mar 01, 2010 33.77 34.00 33.61 33.88 2,826,632 +0.16(+0.47%)
Feb 26, 2010 33.73 33.86 33.59 33.72 2,519,256 +0.02(+0.06%)
Feb 25, 2010 33.38 33.74 33.26 33.70 5,097,451 +0.00(+0.00%)
Feb 24, 2010 33.73 33.81 33.46 33.70 2,870,130 +0.12(+0.36%)
Feb 23, 2010 33.66 33.77 33.40 33.58 3,042,965 -0.10(-0.30%)
Feb 22, 2010 33.80 33.84 33.49 33.68 3,180,017 -0.11(-0.33%)
Feb 19, 2010 33.52 33.82 33.46 33.79 2,951,771 +0.12(+0.37%)
Feb 18, 2010 33.67 33.87 33.55 33.66 2,933,261 +0.01(+0.01%)
Feb 17, 2010 33.72 33.87 33.55 33.66 2,774,248 +0.06(+0.18%)
Feb 16, 2010 33.40 33.65 33.35 33.60 3,795,586 +0.24(+0.72%)
Feb 12, 2010 33.03 33.36 33.36 33.36 5,830,200 -0.03(-0.09%)
Feb 11, 2010 33.13 33.43 32.93 33.39 3,731,633 +0.23(+0.69%)
Feb 10, 2010 32.99 33.32 32.94 33.16 4,203,134 +0.09(+0.27%)
Feb 09, 2010 32.90 33.21 32.49 33.07 7,718,530 +0.08(+0.24%)
Feb 08, 2010 33.14 33.22 32.65 32.99 4,953,533 +0.01(+0.03%)
Feb 05, 2010 33.49 33.63 32.74 32.98 7,488,037 -0.42(-1.26%)
Feb 04, 2010 34.88 35.19 33.33 33.40 9,977,817 -1.94(-5.49%)
Feb 03, 2010 35.52 35.59 34.97 35.34 3,676,107 -0.48(-1.34%)
Feb 02, 2010 35.42 35.93 35.19 35.82 3,342,582 +0.67(+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.