Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 43.61 44.25 43.55 43.80 2,671,429 +0.27(+0.62%)
Apr 29, 2010 43.53 44.03 43.42 43.53 1,926,999 +0.06(+0.14%)
Apr 28, 2010 43.39 43.65 43.04 43.47 3,399,036 +0.26(+0.60%)
Apr 27, 2010 43.50 43.90 43.18 43.21 2,423,269 -0.45(-1.03%)
Apr 26, 2010 43.99 44.00 43.59 43.66 1,800,189 -0.30(-0.68%)
Apr 23, 2010 43.27 43.99 43.06 43.96 2,714,631 +0.70(+1.62%)
Apr 22, 2010 42.90 43.31 42.57 43.26 2,309,268 +0.12(+0.28%)
Apr 21, 2010 43.14 43.19 42.89 43.14 16,110 +0.04(+0.09%)
Apr 20, 2010 42.91 43.14 42.69 43.10 1,682,526 +0.35(+0.82%)
Apr 19, 2010 42.39 42.82 42.39 42.75 1,749,331 +0.22(+0.52%)
Apr 16, 2010 42.79 42.96 42.41 42.53 2,495,143 -0.27(-0.63%)
Apr 15, 2010 42.60 42.95 42.13 42.80 2,425,302 +0.20(+0.47%)
Apr 14, 2010 42.55 42.62 42.17 42.60 2,345,257 -0.05(-0.12%)
Apr 13, 2010 43.08 43.12 42.57 42.65 1,999,400 -0.48(-1.11%)
Apr 12, 2010 43.19 43.31 42.96 43.13 1,290,519 +0.20(+0.47%)
Apr 09, 2010 42.48 42.94 42.12 42.93 2,141,922 +0.46(+1.08%)
Apr 08, 2010 42.68 42.73 42.23 42.47 1,597,770 -0.24(-0.56%)
Apr 07, 2010 43.16 43.16 42.56 42.71 1,704,899 -0.45(-1.04%)
Apr 06, 2010 42.76 43.27 42.72 43.16 1,668,705 +0.42(+0.98%)
Apr 05, 2010 42.73 43.09 42.66 42.74 1,451,653 +0.00(+0.00%)
Apr 01, 2010 42.58 42.74 42.74 42.74 1,474,400 +0.32(+0.75%)
Mar 31, 2010 42.50 42.70 42.15 42.42 1,918,876 -0.10(-0.24%)
Mar 30, 2010 42.81 43.00 42.51 42.52 1,701,879 -0.29(-0.68%)
Mar 29, 2010 42.64 42.98 42.64 42.81 1,728,048 -0.16(-0.37%)
Mar 26, 2010 43.01 43.15 42.81 42.97 1,898,487 -0.01(-0.02%)
Mar 25, 2010 42.96 43.21 42.79 42.98 2,780,125 +0.11(+0.26%)
Mar 24, 2010 43.18 43.29 42.85 42.87 2,292,116 -0.45(-1.04%)
Mar 23, 2010 43.06 43.36 43.01 43.32 2,275,954 +0.32(+0.74%)
Mar 22, 2010 43.25 43.25 42.71 43.00 2,585,201 -0.30(-0.69%)
Mar 19, 2010 43.22 43.41 42.93 43.30 3,506,672 +0.13(+0.30%)
Mar 18, 2010 43.13 43.22 42.82 43.17 1,995,705 -0.05(-0.12%)
Mar 17, 2010 43.36 43.42 43.10 43.22 1,828,031 +0.00(+0.00%)
Mar 16, 2010 42.96 43.28 42.80 43.22 1,425,192 +0.25(+0.58%)
Mar 15, 2010 42.65 42.98 42.65 42.97 1,764,631 +0.18(+0.42%)
Mar 12, 2010 43.12 43.12 42.56 42.79 1,999,203 -0.12(-0.28%)
Mar 11, 2010 42.97 43.07 42.66 42.91 1,802,837 -0.06(-0.14%)
Mar 10, 2010 42.89 43.01 42.58 42.97 2,261,220 +0.13(+0.30%)
Mar 09, 2010 42.51 42.84 42.49 42.84 2,379,034 +0.25(+0.59%)
Mar 08, 2010 42.60 42.90 42.44 42.59 1,693,517 -0.05(-0.12%)
Mar 05, 2010 42.69 42.69 42.33 42.64 1,441,539 +0.23(+0.54%)
Mar 04, 2010 42.31 42.49 41.99 42.41 2,079,371 +0.10(+0.24%)
Mar 03, 2010 42.77 42.83 42.31 42.31 2,437,266 -0.33(-0.77%)
Mar 02, 2010 42.21 42.95 42.21 42.64 2,535,664 +0.60(+1.43%)
Mar 01, 2010 42.07 42.35 41.89 42.04 2,362,356 +0.12(+0.29%)
Feb 26, 2010 41.59 42.07 41.26 41.92 4,825,991 +0.42(+1.01%)
Feb 25, 2010 41.52 41.78 41.01 41.50 4,052,359 -0.51(-1.21%)
Feb 24, 2010 42.06 42.21 41.70 42.01 3,989,193 -0.01(-0.02%)
Feb 23, 2010 41.95 42.14 41.56 42.02 3,351,990 +0.04(+0.10%)
Feb 22, 2010 42.78 42.78 41.96 41.98 2,561,322 -0.63(-1.48%)
Feb 19, 2010 42.26 43.35 42.15 42.61 3,088,719 +0.10(+0.24%)
Feb 18, 2010 41.89 42.63 41.75 42.51 2,741,778 +0.64(+1.53%)
Feb 17, 2010 41.96 42.09 41.64 41.87 2,021,876 +0.09(+0.22%)
Feb 16, 2010 41.36 41.90 41.34 41.78 1,826,339 +0.76(+1.85%)
Feb 12, 2010 41.02 41.02 41.02 41.02 2,000,000 -0.27(-0.65%)
Feb 11, 2010 40.94 41.31 40.58 41.29 3,199,101 +0.24(+0.58%)
Feb 10, 2010 41.31 41.39 40.59 41.05 3,008,392 -0.34(-0.82%)
Feb 09, 2010 41.61 42.19 41.36 41.39 3,269,036 +0.06(+0.15%)
Feb 08, 2010 41.89 42.15 41.29 41.33 2,358,523 -0.59(-1.41%)
Feb 05, 2010 41.29 42.03 41.02 41.92 5,163,758 +0.56(+1.35%)
Feb 04, 2010 42.01 42.39 41.36 41.36 2,775,618 -0.85(-2.01%)
Feb 03, 2010 41.97 42.26 41.61 42.21 3,675,364 +0.04(+0.09%)
Feb 02, 2010 42.18 42.34 41.82 42.17 3,802,569 -0.23(-0.54%)
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.