Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 43.40 44.37 43.26 43.55 14,731,962 +0.73(+1.69%)
Apr 29, 2010 42.81 43.50 42.47 42.82 14,168,724 +0.65(+1.55%)
Apr 28, 2010 41.63 42.80 41.35 42.17 20,871,341 +1.50(+3.69%)
Apr 27, 2010 39.93 40.94 39.79 40.67 25,291 +0.21(+0.52%)
Apr 26, 2010 40.53 40.84 40.21 40.46 4,993,184 +0.00(+0.00%)
Apr 23, 2010 40.05 40.63 39.47 40.46 7,112,841 +0.29(+0.72%)
Apr 22, 2010 39.11 40.23 38.80 40.17 9,783,260 +0.67(+1.70%)
Apr 21, 2010 39.33 39.87 39.02 39.50 17,529 +0.37(+0.95%)
Apr 20, 2010 39.70 39.84 39.11 39.13 251,895 -0.01(-0.03%)
Apr 19, 2010 38.50 39.14 38.14 39.14 6,921,016 +0.03(+0.08%)
Apr 16, 2010 39.61 39.92 38.44 39.11 13,507,031 -0.89(-2.22%)
Apr 15, 2010 40.52 40.86 39.94 40.00 8,862,477 -0.67(-1.65%)
Apr 14, 2010 41.17 41.36 40.36 40.67 7,943,671 +0.24(+0.59%)
Apr 13, 2010 40.47 40.56 39.55 40.43 8,968,636 -0.33(-0.81%)
Apr 12, 2010 40.97 41.72 40.59 40.76 10,686,610 -0.53(-1.28%)
Apr 09, 2010 41.21 41.85 40.87 41.29 9,274,727 +0.34(+0.83%)
Apr 08, 2010 40.55 41.10 40.17 40.95 9,116,755 +0.25(+0.61%)
Apr 07, 2010 39.84 40.96 39.78 40.70 14,422,503 +1.28(+3.25%)
Apr 06, 2010 39.48 39.71 39.28 39.42 7,381,044 -0.31(-0.78%)
Apr 05, 2010 39.65 39.90 39.25 39.73 6,073,484 +0.28(+0.71%)
Apr 01, 2010 38.95 39.45 39.45 39.45 10,128,200 +1.11(+2.90%)
Mar 31, 2010 38.39 38.71 38.05 38.34 10,159,636 +0.58(+1.54%)
Mar 30, 2010 37.92 38.05 37.41 37.76 6,781,424 -0.05(-0.13%)
Mar 29, 2010 37.64 37.97 37.34 37.81 7,091,260 +0.40(+1.07%)
Mar 26, 2010 36.77 37.58 36.69 37.41 10,229,362 +0.64(+1.74%)
Mar 25, 2010 37.79 37.80 36.75 36.77 12,310,186 -0.47(-1.26%)
Mar 24, 2010 38.24 38.30 37.11 37.24 17,342,312 -1.58(-4.07%)
Mar 23, 2010 39.24 39.76 38.62 38.82 13,548,414 -0.59(-1.50%)
Mar 22, 2010 38.90 39.42 38.50 39.41 8,867,132 -0.01(-0.03%)
Mar 19, 2010 39.73 39.89 38.81 39.42 12,486,752 -0.36(-0.90%)
Mar 18, 2010 40.10 40.57 39.43 39.78 7,572,182 -0.38(-0.95%)
Mar 17, 2010 40.29 40.61 40.08 40.16 9,115,711 +0.07(+0.17%)
Mar 16, 2010 39.68 40.35 39.46 40.09 10,717,389 +1.08(+2.77%)
Mar 15, 2010 38.82 39.07 38.78 39.01 7,127,431 -0.05(-0.13%)
Mar 12, 2010 39.27 39.52 38.63 39.06 8,514,439 -0.12(-0.31%)
Mar 11, 2010 38.55 39.19 38.36 39.18 7,740,081 +0.43(+1.11%)
Mar 10, 2010 39.55 39.79 38.48 38.75 10,638,311 -0.79(-2.00%)
Mar 09, 2010 39.22 39.89 39.14 39.54 7,938,024 -0.14(-0.35%)
Mar 08, 2010 40.31 40.80 39.52 39.68 7,687,967 -0.58(-1.44%)
Mar 05, 2010 40.20 40.66 40.04 40.26 8,326,457 +0.46(+1.16%)
Mar 04, 2010 40.11 40.33 39.33 39.80 11,380,100 -0.34(-0.85%)
Mar 03, 2010 39.99 40.54 39.53 40.14 10,786,429 +0.67(+1.70%)
Mar 02, 2010 38.97 40.11 38.71 39.47 14,067,062 +1.02(+2.65%)
Mar 01, 2010 38.10 38.55 37.31 38.45 9,517,095 +0.79(+2.10%)
Feb 26, 2010 37.84 37.96 37.22 37.66 10,350,834 +0.22(+0.59%)
Feb 25, 2010 36.37 37.69 35.79 37.44 15,717,641 +0.70(+1.91%)
Feb 24, 2010 37.07 37.79 36.55 36.74 10,596,186 -0.53(-1.43%)
Feb 23, 2010 38.34 38.53 36.91 37.27 11,865,022 -1.10(-2.87%)
Feb 22, 2010 39.57 39.69 38.34 38.37 10,046,422 -1.00(-2.54%)
Feb 19, 2010 38.84 40.00 38.61 39.37 15,955,597 +0.14(+0.36%)
Feb 18, 2010 38.00 39.47 37.95 39.23 17,736,102 +1.37(+3.62%)
Feb 17, 2010 37.44 38.21 37.36 37.86 16,229,022 +0.42(+1.12%)
Feb 16, 2010 37.86 37.97 37.36 37.44 15,387,071 +0.74(+2.02%)
Feb 12, 2010 36.40 36.70 36.70 36.70 9,089,200 -0.37(-1.00%)
Feb 11, 2010 36.01 37.17 35.58 37.07 11,410,937 +1.39(+3.90%)
Feb 10, 2010 35.74 35.92 34.94 35.68 9,750,173 +0.01(+0.03%)
Feb 09, 2010 35.27 36.15 34.93 35.67 14,080,432 +0.00(+0.00%)
Feb 08, 2010 35.74 35.88 34.49 35.67 10,398,752 -0.16(-0.45%)
Feb 05, 2010 33.92 35.95 33.65 35.83 19,976,418 +1.83(+5.38%)
Feb 04, 2010 35.09 35.21 33.76 34.00 16,329,125 -1.91(-5.32%)
Feb 03, 2010 36.09 36.62 35.81 35.91 8,183,498 -0.30(-0.83%)
Feb 02, 2010 37.01 37.03 36.09 36.21 11,346,743 +0.27(+0.75%)
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.