Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.23 42.37 40.86 40.94 3,994,564 -1.32(-3.12%)
Apr 29, 2010 41.34 42.63 41.26 42.25 3,594,812 +1.34(+3.28%)
Apr 28, 2010 39.02 41.26 38.87 40.91 4,758,382 +1.90(+4.87%)
Apr 27, 2010 38.78 40.15 38.69 39.01 111 +0.01(+0.02%)
Apr 26, 2010 42.01 42.01 38.88 39.00 6,307,700 -1.76(-4.33%)
Apr 23, 2010 39.74 41.03 39.46 40.77 4,895,126 +0.94(+2.36%)
Apr 22, 2010 39.74 39.84 39.08 39.83 2,531,633 +0.03(+0.07%)
Apr 21, 2010 39.80 40.71 39.57 39.80 8,247 -0.64(-1.59%)
Apr 20, 2010 40.72 40.86 39.64 40.44 3,122,584 +0.46(+1.14%)
Apr 19, 2010 39.10 40.69 39.09 39.99 3,155,897 +0.65(+1.66%)
Apr 16, 2010 39.34 39.93 38.78 39.33 3,351,906 -0.06(-0.16%)
Apr 15, 2010 39.37 39.67 38.84 39.40 2,895,925 +0.00(+0.00%)
Apr 14, 2010 39.49 39.77 38.55 39.40 3,072,268 -0.07(-0.18%)
Apr 13, 2010 39.78 39.95 38.80 39.47 4,239,619 -0.38(-0.97%)
Apr 12, 2010 40.28 40.43 39.52 39.85 3,427,571 -0.56(-1.37%)
Apr 09, 2010 41.47 41.51 39.92 40.41 3,885,113 -1.06(-2.55%)
Apr 08, 2010 41.61 41.62 40.89 41.46 2,005,764 -0.16(-0.39%)
Apr 07, 2010 42.75 42.75 41.43 41.63 2,636,336 -1.20(-2.80%)
Apr 06, 2010 42.48 43.37 42.27 42.83 4,249,333 +0.72(+1.70%)
Apr 05, 2010 42.11 42.32 41.83 42.11 1,305,458 +0.10(+0.23%)
Apr 01, 2010 42.18 42.01 42.01 42.01 1,403,210 +0.13(+0.32%)
Mar 31, 2010 42.23 42.37 41.67 41.88 2,032,194 -0.51(-1.20%)
Mar 30, 2010 42.20 42.45 41.96 42.39 2,227,571 -0.08(-0.19%)
Mar 29, 2010 42.40 42.72 42.28 42.47 2,150,600 +0.21(+0.49%)
Mar 26, 2010 43.06 43.06 42.10 42.26 1,800,726 -0.60(-1.40%)
Mar 25, 2010 43.32 43.35 42.58 42.86 1,943,873 -0.03(-0.06%)
Mar 24, 2010 43.85 43.86 42.79 42.89 2,355,645 -1.00(-2.28%)
Mar 23, 2010 44.06 44.32 43.37 43.89 1,485,196 -1.04(-2.31%)
Mar 22, 2010 44.37 45.33 43.38 44.93 4,390,127 +0.16(+0.36%)
Mar 19, 2010 44.17 45.52 44.11 44.77 4,108,496 -0.08(-0.18%)
Mar 18, 2010 43.17 44.99 42.47 44.85 5,417,453 +1.67(+3.86%)
Mar 17, 2010 42.81 43.29 42.32 43.18 2,323,078 +0.47(+1.11%)
Mar 16, 2010 42.49 42.75 41.93 42.71 1,326,729 +0.18(+0.42%)
Mar 15, 2010 42.34 42.66 42.34 42.53 1,822,949 -0.42(-0.98%)
Mar 12, 2010 44.03 44.03 42.82 42.95 2,452,433 -0.92(-2.10%)
Mar 11, 2010 43.29 44.03 42.79 43.87 1,622,776 +0.61(+1.41%)
Mar 10, 2010 42.83 43.56 42.83 43.26 1,506,399 +0.34(+0.79%)
Mar 09, 2010 42.66 43.15 42.58 42.92 1,427,412 -0.01(-0.02%)
Mar 08, 2010 43.20 43.20 42.57 42.93 1,588,355 -0.17(-0.39%)
Mar 05, 2010 42.44 43.10 42.27 43.10 1,882,660 +0.91(+2.16%)
Mar 04, 2010 42.52 42.52 41.35 42.19 2,276,182 -0.33(-0.78%)
Mar 03, 2010 42.75 43.09 42.43 42.52 1,732,533 +0.00(+0.00%)
Mar 02, 2010 42.43 42.93 42.06 42.52 1,597,968 +0.01(+0.02%)
Mar 01, 2010 42.66 43.40 42.04 42.51 2,490,055 +0.13(+0.32%)
Feb 26, 2010 42.24 42.98 42.08 42.38 2,134,531 +0.18(+0.42%)
Feb 25, 2010 41.66 42.61 41.10 42.20 2,314,884 +0.28(+0.66%)
Feb 24, 2010 41.97 42.04 41.19 41.92 2,441,430 +0.00(+0.00%)
Feb 23, 2010 42.53 42.74 41.76 41.92 2,713,479 -0.94(-2.19%)
Feb 22, 2010 41.02 42.96 40.92 42.86 6,402,942 +2.26(+5.56%)
Feb 19, 2010 41.03 41.29 40.35 40.61 4,422,942 -0.76(-1.84%)
Feb 18, 2010 41.54 42.00 41.09 41.37 2,758,871 -0.39(-0.94%)
Feb 17, 2010 41.47 42.35 41.35 41.76 1,899,996 +0.56(+1.37%)
Feb 16, 2010 41.49 41.59 40.51 41.20 1,674,755 +0.05(+0.13%)
Feb 12, 2010 41.46 41.14 41.14 41.14 2,475,945 -0.78(-1.86%)
Feb 11, 2010 42.34 42.38 41.46 41.92 2,325,045 -0.25(-0.59%)
Feb 10, 2010 42.99 42.99 41.09 42.17 3,052,554 -0.73(-1.71%)
Feb 09, 2010 42.40 43.28 41.42 42.91 3,497,071 +0.84(+1.99%)
Feb 08, 2010 42.07 42.72 41.63 42.07 1,545,538 -0.03(-0.07%)
Feb 05, 2010 41.78 42.26 40.87 42.10 3,518,538 -0.13(-0.32%)
Feb 04, 2010 43.78 43.78 42.23 42.23 2,418,867 -1.62(-3.70%)
Feb 03, 2010 44.97 45.06 43.45 43.86 2,520,682 -1.18(-2.62%)
Feb 02, 2010 43.81 45.07 43.45 45.04 2,899,518 +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.