Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.34 42.47 40.97 41.04 3,984,808 -1.32(-3.12%)
Apr 29, 2010 41.44 42.73 41.36 42.36 3,586,032 +1.35(+3.28%)
Apr 28, 2010 39.12 41.36 38.96 41.01 4,746,761 +1.90(+4.87%)
Apr 27, 2010 38.87 40.25 38.78 39.11 111 +0.01(+0.02%)
Apr 26, 2010 42.11 42.11 38.97 39.10 6,292,295 -1.77(-4.33%)
Apr 23, 2010 39.83 41.14 39.56 40.87 4,883,170 +0.94(+2.36%)
Apr 22, 2010 39.83 39.94 39.18 39.92 2,525,450 +0.03(+0.07%)
Apr 21, 2010 39.90 40.81 39.66 39.90 8,227 -0.65(-1.59%)
Apr 20, 2010 40.82 40.97 39.74 40.54 3,114,958 +0.46(+1.14%)
Apr 19, 2010 39.20 40.79 39.19 40.09 3,148,189 +0.66(+1.66%)
Apr 16, 2010 39.44 40.03 38.87 39.43 3,343,719 -0.06(-0.16%)
Apr 15, 2010 39.47 39.77 38.94 39.49 2,888,852 +0.00(+0.00%)
Apr 14, 2010 39.58 39.87 38.64 39.49 3,064,764 -0.07(-0.18%)
Apr 13, 2010 39.88 40.05 38.89 39.56 4,229,264 -0.39(-0.97%)
Apr 12, 2010 40.38 40.53 39.62 39.95 3,419,200 -0.56(-1.37%)
Apr 09, 2010 41.58 41.61 40.01 40.51 3,875,624 -1.06(-2.55%)
Apr 08, 2010 41.71 41.72 40.99 41.57 2,000,865 -0.16(-0.39%)
Apr 07, 2010 42.86 42.86 41.53 41.73 2,629,897 -1.20(-2.80%)
Apr 06, 2010 42.58 43.48 42.37 42.93 4,238,955 +0.72(+1.70%)
Apr 05, 2010 42.21 42.43 41.93 42.21 1,302,269 +0.10(+0.23%)
Apr 01, 2010 42.28 42.11 42.11 42.11 1,399,783 +0.13(+0.32%)
Mar 31, 2010 42.33 42.47 41.77 41.98 2,027,231 -0.51(-1.20%)
Mar 30, 2010 42.30 42.55 42.06 42.49 2,222,130 -0.08(-0.19%)
Mar 29, 2010 42.50 42.82 42.38 42.57 2,145,347 +0.21(+0.49%)
Mar 26, 2010 43.16 43.16 42.20 42.37 1,796,328 -0.60(-1.40%)
Mar 25, 2010 43.42 43.46 42.68 42.97 1,939,125 -0.03(-0.06%)
Mar 24, 2010 43.95 43.96 42.89 42.99 2,349,892 -1.01(-2.28%)
Mar 23, 2010 44.17 44.43 43.48 44.00 1,481,568 -1.04(-2.31%)
Mar 22, 2010 44.48 45.44 43.49 45.04 4,379,404 +0.16(+0.36%)
Mar 19, 2010 44.28 45.63 44.21 44.88 4,098,462 -0.08(-0.18%)
Mar 18, 2010 43.28 45.10 42.57 44.96 5,404,222 +1.67(+3.86%)
Mar 17, 2010 42.91 43.40 42.42 43.29 2,317,404 +0.48(+1.11%)
Mar 16, 2010 42.60 42.86 42.03 42.81 1,323,489 +0.18(+0.42%)
Mar 15, 2010 42.45 42.77 42.45 42.63 1,818,497 -0.42(-0.98%)
Mar 12, 2010 44.14 44.14 42.92 43.06 2,446,443 -0.92(-2.10%)
Mar 11, 2010 43.40 44.13 42.89 43.98 1,618,813 +0.61(+1.41%)
Mar 10, 2010 42.94 43.67 42.94 43.37 1,502,720 +0.34(+0.79%)
Mar 09, 2010 42.77 43.25 42.68 43.03 1,423,926 -0.01(-0.02%)
Mar 08, 2010 43.31 43.31 42.67 43.04 1,584,475 -0.17(-0.39%)
Mar 05, 2010 42.54 43.21 42.37 43.21 1,878,062 +0.92(+2.16%)
Mar 04, 2010 42.63 42.63 41.45 42.29 2,270,622 -0.33(-0.78%)
Mar 03, 2010 42.86 43.20 42.54 42.63 1,728,302 +0.00(+0.00%)
Mar 02, 2010 42.54 43.03 42.17 42.63 1,594,065 +0.01(+0.02%)
Mar 01, 2010 42.76 43.51 42.14 42.62 2,483,973 +0.13(+0.32%)
Feb 26, 2010 42.35 43.08 42.19 42.48 2,129,318 +0.18(+0.42%)
Feb 25, 2010 41.76 42.72 41.20 42.30 2,309,230 +0.28(+0.66%)
Feb 24, 2010 42.07 42.14 41.29 42.03 2,435,467 +0.00(+0.00%)
Feb 23, 2010 42.63 42.84 41.86 42.02 2,706,851 -0.94(-2.19%)
Feb 22, 2010 41.12 43.07 41.02 42.97 6,387,304 +2.26(+5.56%)
Feb 19, 2010 41.13 41.39 40.45 40.70 4,412,139 -0.76(-1.84%)
Feb 18, 2010 41.64 42.10 41.19 41.47 2,752,133 -0.39(-0.94%)
Feb 17, 2010 41.58 42.45 41.45 41.86 1,895,356 +0.57(+1.37%)
Feb 16, 2010 41.59 41.69 40.61 41.30 1,670,665 +0.05(+0.13%)
Feb 12, 2010 41.56 41.24 41.24 41.24 2,469,898 -0.78(-1.86%)
Feb 11, 2010 42.45 42.48 41.56 42.02 2,319,366 -0.25(-0.59%)
Feb 10, 2010 43.09 43.09 41.19 42.28 3,045,099 -0.74(-1.71%)
Feb 09, 2010 42.50 43.39 41.52 43.01 3,488,530 +0.84(+1.99%)
Feb 08, 2010 42.18 42.82 41.74 42.17 1,541,763 -0.03(-0.07%)
Feb 05, 2010 41.88 42.37 40.97 42.20 3,509,944 -0.13(-0.32%)
Feb 04, 2010 43.89 43.89 42.33 42.34 2,412,959 -1.62(-3.70%)
Feb 03, 2010 45.08 45.17 43.56 43.96 2,514,526 -1.18(-2.62%)
Feb 02, 2010 43.92 45.18 43.56 45.15 2,892,436 +1.43(+3.27%)
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.