Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.14 39.90 38.68 38.83 7,910,494 -1.31(-3.26%)
Apr 29, 2010 40.49 41.03 40.06 40.14 7,695,125 -0.81(-1.98%)
Apr 28, 2010 40.93 41.44 40.29 40.95 5,354,166 -0.03(-0.07%)
Apr 27, 2010 42.56 42.81 40.83 40.98 6,454,237 -1.93(-4.50%)
Apr 26, 2010 43.23 43.44 42.74 42.91 3,035,525 +0.44(+1.04%)
Apr 23, 2010 41.94 42.65 41.71 42.47 3,188,416 +0.21(+0.50%)
Apr 22, 2010 42.10 42.30 41.44 42.26 4,951,499 -0.88(-2.04%)
Apr 21, 2010 43.22 43.49 42.67 43.14 3,985,710 -0.71(-1.62%)
Apr 20, 2010 44.61 44.69 43.76 43.85 4,127,789 +0.49(+1.13%)
Apr 19, 2010 43.39 43.72 42.68 43.36 5,285,505 -0.56(-1.28%)
Apr 16, 2010 45.05 45.32 43.51 43.92 5,800,530 -1.77(-3.87%)
Apr 15, 2010 46.11 46.49 45.60 45.69 3,183,659 -1.06(-2.27%)
Apr 14, 2010 46.97 47.00 46.31 46.75 3,771,985 +1.08(+2.36%)
Apr 13, 2010 45.84 46.08 45.30 45.67 3,082,707 -0.01(-0.02%)
Apr 12, 2010 45.68 46.19 45.61 45.68 2,400,105 -0.10(-0.22%)
Apr 09, 2010 45.76 46.13 45.51 45.78 3,873,615 -0.01(-0.02%)
Apr 08, 2010 44.84 45.88 44.69 45.79 4,402,745 -0.19(-0.41%)
Apr 07, 2010 46.67 46.83 45.57 45.98 5,386,881 -0.97(-2.07%)
Apr 06, 2010 46.36 47.25 46.30 46.95 6,043,419 +0.89(+1.93%)
Apr 05, 2010 46.11 46.44 45.65 46.06 2,859,288 +0.60(+1.32%)
Apr 01, 2010 45.14 45.46 45.46 45.46 5,030,900 +1.55(+3.53%)
Mar 31, 2010 43.84 44.28 43.64 43.91 4,035,027 +0.04(+0.09%)
Mar 30, 2010 44.25 44.33 43.48 43.87 3,870,629 -0.90(-2.01%)
Mar 29, 2010 44.54 44.96 44.50 44.77 3,964,626 +0.82(+1.87%)
Mar 26, 2010 43.92 44.29 43.52 43.95 5,247,053 +0.75(+1.74%)
Mar 25, 2010 44.00 44.43 43.12 43.20 7,266,436 +0.86(+2.03%)
Mar 24, 2010 42.22 42.69 42.04 42.34 5,272,518 -0.94(-2.17%)
Mar 23, 2010 42.46 43.34 42.32 43.28 5,561,193 +1.05(+2.49%)
Mar 22, 2010 40.88 42.35 40.88 42.23 4,699,660 +0.01(+0.02%)
Mar 19, 2010 43.09 43.22 41.91 42.22 5,736,169 -1.13(-2.61%)
Mar 18, 2010 43.83 43.98 43.03 43.35 4,007,455 -0.26(-0.60%)
Mar 17, 2010 43.72 44.25 43.50 43.61 5,610,529 +0.02(+0.05%)
Mar 16, 2010 42.34 43.70 42.29 43.59 6,441,532 +1.50(+3.56%)
Mar 15, 2010 41.87 42.13 41.73 42.09 3,990,281 -0.39(-0.92%)
Mar 12, 2010 42.99 43.14 42.43 42.48 5,513,078 +0.47(+1.12%)
Mar 11, 2010 41.94 42.12 41.45 42.01 4,603,924 -0.43(-1.01%)
Mar 10, 2010 42.61 42.93 42.25 42.44 3,942,080 +0.23(+0.54%)
Mar 09, 2010 41.70 42.63 41.70 42.21 5,892,106 -0.77(-1.79%)
Mar 08, 2010 42.48 43.00 42.27 42.98 7,300,396 +0.67(+1.58%)
Mar 05, 2010 41.81 42.31 41.69 42.31 5,211,112 +1.56(+3.83%)
Mar 04, 2010 40.93 41.20 40.35 40.75 5,864,264 +0.05(+0.12%)
Mar 03, 2010 40.19 41.34 40.11 40.70 5,612,193 +1.25(+3.17%)
Mar 02, 2010 39.43 39.94 39.07 39.45 5,799,357 +1.12(+2.92%)
Mar 01, 2010 38.17 38.46 37.84 38.33 4,519,796 +0.11(+0.29%)
Feb 26, 2010 37.69 38.35 37.12 38.22 3,961,778 -0.18(-0.47%)
Feb 25, 2010 36.99 38.41 36.85 38.40 4,631,623 +0.07(+0.18%)
Feb 24, 2010 38.05 38.82 37.75 38.33 4,055,807 +0.18(+0.47%)
Feb 23, 2010 38.74 39.16 37.79 38.15 8,286,532 -1.54(-3.88%)
Feb 22, 2010 39.64 40.12 39.28 39.69 6,096,342 +0.31(+0.79%)
Feb 19, 2010 38.64 39.76 38.43 39.38 6,337,617 -0.15(-0.38%)
Feb 18, 2010 38.73 39.53 38.70 39.53 3,278,755 +0.85(+2.20%)
Feb 17, 2010 39.42 39.55 38.22 38.68 4,368,870 -0.51(-1.30%)
Feb 16, 2010 38.20 39.31 37.96 39.19 5,834,193 +1.76(+4.70%)
Feb 12, 2010 36.41 37.43 37.43 37.43 8,204,500 -0.07(-0.19%)
Feb 11, 2010 36.76 37.67 36.15 37.50 9,704,429 +0.84(+2.29%)
Feb 10, 2010 39.46 37.70 35.89 36.66 11,849,635 -2.80(-7.10%)
Feb 09, 2010 39.31 40.09 38.80 39.46 5,437,992 +1.86(+4.95%)
Feb 08, 2010 37.79 38.58 37.15 37.60 3,853,913 -0.46(-1.21%)
Feb 05, 2010 37.89 38.16 36.50 38.06 7,609,391 -0.31(-0.81%)
Feb 04, 2010 39.43 39.59 38.21 38.37 4,308,223 -2.09(-5.17%)
Feb 03, 2010 40.84 41.19 40.41 40.46 3,353,769 -0.75(-1.82%)
Feb 02, 2010 41.41 41.58 40.90 41.21 5,835,396 +1.01(+2.53%)
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.