Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 41.75 41.86 40.62 40.64 11,555,910 -0.91(-2.18%)
Apr 29, 2010 41.40 41.87 41.18 41.54 6,124,388 +0.29(+0.70%)
Apr 28, 2010 41.07 41.52 40.97 41.25 8,794,834 +0.24(+0.59%)
Apr 27, 2010 41.27 41.78 40.97 41.01 8,713,393 -0.42(-1.01%)
Apr 26, 2010 41.82 41.98 41.42 41.43 8,683,236 -0.32(-0.76%)
Apr 23, 2010 41.19 41.83 40.96 41.75 10,023,926 +0.51(+1.24%)
Apr 22, 2010 40.99 41.64 40.44 41.24 14,664,374 -0.39(-0.94%)
Apr 21, 2010 42.44 42.54 41.20 41.63 19,410,976 -1.04(-2.44%)
Apr 20, 2010 43.32 43.32 42.47 42.67 10,182,384 -0.63(-1.46%)
Apr 19, 2010 42.96 43.44 42.66 43.30 6,022,425 +0.25(+0.58%)
Apr 16, 2010 43.03 43.30 42.57 43.05 10,317,574 +0.06(+0.13%)
Apr 15, 2010 43.16 43.30 42.86 43.00 6,539,196 -0.35(-0.82%)
Apr 14, 2010 42.84 43.39 42.81 43.35 7,310,439 +0.33(+0.76%)
Apr 13, 2010 42.49 43.18 42.49 43.03 6,643,256 +0.22(+0.51%)
Apr 12, 2010 43.01 43.18 42.66 42.81 7,864,727 -0.38(-0.87%)
Apr 09, 2010 42.73 43.20 42.73 43.18 5,056,735 +0.27(+0.63%)
Apr 08, 2010 42.83 43.13 42.45 42.91 6,159,806 +0.12(+0.28%)
Apr 07, 2010 42.75 43.08 42.60 42.79 6,449,975 +0.04(+0.10%)
Apr 06, 2010 42.72 42.89 42.43 42.75 5,436,742 -0.09(-0.21%)
Apr 05, 2010 43.07 43.17 42.74 42.84 5,189,667 -0.27(-0.63%)
Apr 01, 2010 42.51 43.11 43.11 43.11 8,344,138 +0.68(+1.61%)
Mar 31, 2010 42.54 42.70 42.32 42.43 7,016,457 -0.18(-0.42%)
Mar 30, 2010 42.41 42.74 42.23 42.61 6,058,412 +0.13(+0.30%)
Mar 29, 2010 42.33 42.65 42.27 42.48 6,020,217 +0.35(+0.84%)
Mar 26, 2010 42.08 42.49 41.83 42.13 7,935,895 +0.11(+0.25%)
Mar 25, 2010 42.12 42.39 41.83 42.02 12,499,545 +0.13(+0.32%)
Mar 24, 2010 42.39 42.54 41.81 41.88 13,221,216 -0.70(-1.65%)
Mar 23, 2010 42.48 42.60 42.27 42.59 7,086,470 -0.02(-0.05%)
Mar 22, 2010 42.27 42.82 42.19 42.61 12,462,929 +0.06(+0.15%)
Mar 19, 2010 41.78 42.64 40.88 42.54 26,664,544 +1.20(+2.90%)
Mar 18, 2010 40.71 41.44 40.53 41.35 9,086,007 +0.62(+1.53%)
Mar 17, 2010 40.67 40.72 40.35 40.72 7,543,201 +0.01(+0.02%)
Mar 16, 2010 40.62 40.80 40.21 40.71 8,823,633 +0.38(+0.93%)
Mar 15, 2010 40.13 40.95 40.08 40.34 9,945,263 -0.38(-0.94%)
Mar 12, 2010 40.93 40.95 40.53 40.72 5,083,281 -0.04(-0.10%)
Mar 11, 2010 40.72 40.94 40.47 40.76 6,130,482 -0.21(-0.50%)
Mar 10, 2010 41.11 41.12 40.77 40.97 6,516,538 +0.01(+0.03%)
Mar 09, 2010 40.61 41.08 40.60 40.96 7,186,084 +0.11(+0.26%)
Mar 08, 2010 40.59 41.20 40.56 40.85 6,218,446 +0.26(+0.65%)
Mar 05, 2010 40.24 40.60 39.86 40.59 9,208,006 +0.33(+0.83%)
Mar 04, 2010 40.42 40.47 39.97 40.25 8,640,987 -0.09(-0.23%)
Mar 03, 2010 40.32 40.54 40.18 40.35 7,976,180 +0.02(+0.05%)
Mar 02, 2010 40.35 40.43 40.04 40.32 10,181,212 -0.02(-0.05%)
Mar 01, 2010 40.23 40.48 40.22 40.35 7,951,850 +0.21(+0.51%)
Feb 26, 2010 39.88 40.44 39.78 40.14 8,957,817 +0.26(+0.64%)
Feb 25, 2010 39.92 40.05 39.55 39.88 9,297,034 -0.35(-0.86%)
Feb 24, 2010 40.18 40.40 39.96 40.23 6,893,070 +0.26(+0.64%)
Feb 23, 2010 40.39 40.58 39.96 39.98 10,863,605 -0.51(-1.26%)
Feb 22, 2010 40.67 40.73 40.27 40.49 10,131,589 -0.20(-0.49%)
Feb 19, 2010 40.45 40.92 40.38 40.69 10,057,787 +0.08(+0.19%)
Feb 18, 2010 40.63 40.73 40.49 40.61 11,452,395 +0.05(+0.12%)
Feb 17, 2010 40.37 40.82 40.24 40.56 9,635,099 +0.15(+0.37%)
Feb 16, 2010 40.15 40.42 39.85 40.41 7,398,372 +0.36(+0.90%)
Feb 12, 2010 39.86 40.05 40.05 40.05 11,294,802 -0.01(-0.04%)
Feb 11, 2010 40.10 40.42 39.87 40.06 11,975,032 -0.24(-0.60%)
Feb 10, 2010 40.48 40.62 39.97 40.30 8,488,742 -0.26(-0.65%)
Feb 09, 2010 41.30 41.41 40.20 40.57 26,417,606 -0.18(-0.43%)
Feb 08, 2010 40.80 41.07 40.20 40.74 8,388,171 -0.16(-0.38%)
Feb 05, 2010 40.80 41.15 40.16 40.90 11,869,086 +0.11(+0.26%)
Feb 04, 2010 41.76 41.88 40.65 40.79 13,414,827 -1.09(-2.61%)
Feb 03, 2010 41.76 42.13 41.74 41.88 9,988,673 -0.11(-0.27%)
Feb 02, 2010 41.55 42.05 41.42 42.00 10,804,291 +0.36(+0.87%)
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.