Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 47.46 47.68 47.05 47.59 222,379 +0.05(+0.11%)
Apr 29, 2010 47.38 47.87 47.38 47.54 126,722 +0.23(+0.49%)
Apr 28, 2010 47.10 47.55 46.92 47.31 197,210 +0.21(+0.45%)
Apr 27, 2010 48.14 48.16 47.05 47.10 234,125 -0.96(-2.00%)
Apr 26, 2010 48.00 48.45 47.98 48.06 192,031 +0.02(+0.04%)
Apr 23, 2010 47.97 48.10 47.71 48.04 197,468 +0.15(+0.31%)
Apr 22, 2010 47.77 47.93 47.05 47.89 205,011 -0.11(-0.23%)
Apr 21, 2010 48.05 48.26 47.86 48.00 245,639 -0.05(-0.10%)
Apr 20, 2010 47.66 48.24 47.61 48.05 202,874 +0.55(+1.16%)
Apr 19, 2010 46.85 47.50 46.75 47.50 179,091 +0.36(+0.76%)
Apr 16, 2010 47.54 47.67 46.71 47.14 276,738 -0.70(-1.46%)
Apr 15, 2010 48.06 48.41 47.73 47.84 263,448 -0.39(-0.81%)
Apr 14, 2010 48.33 48.60 48.09 48.23 159,654 -0.04(-0.08%)
Apr 13, 2010 48.00 48.28 47.23 48.27 237,332 -0.02(-0.04%)
Apr 12, 2010 48.42 48.47 48.04 48.29 177,865 -0.04(-0.08%)
Apr 09, 2010 47.87 48.38 47.50 48.33 225,854 +0.29(+0.60%)
Apr 08, 2010 47.50 48.14 47.13 48.04 226,260 +0.24(+0.50%)
Apr 07, 2010 47.75 48.09 47.51 47.80 235,945 -0.11(-0.23%)
Apr 06, 2010 47.86 48.08 47.81 47.91 216,503 -0.13(-0.27%)
Apr 05, 2010 47.99 48.29 47.84 48.04 277,923 +0.39(+0.82%)
Apr 01, 2010 47.94 47.65 47.65 47.65 585,000 +0.12(+0.25%)
Mar 31, 2010 47.36 47.65 46.30 47.53 317,882 +0.38(+0.81%)
Mar 30, 2010 46.74 47.21 46.73 47.15 260,872 +0.34(+0.73%)
Mar 29, 2010 45.96 46.88 45.96 46.81 260,457 +0.79(+1.72%)
Mar 26, 2010 45.43 46.04 45.40 46.02 220,477 +0.47(+1.03%)
Mar 25, 2010 46.01 46.22 45.42 45.55 254,262 -0.47(-1.02%)
Mar 24, 2010 46.20 46.21 45.60 46.02 154,062 -0.18(-0.39%)
Mar 23, 2010 46.04 46.27 45.96 46.20 185,067 +0.16(+0.35%)
Mar 22, 2010 45.64 46.11 45.32 46.04 213,100 +0.10(+0.22%)
Mar 19, 2010 46.58 46.65 45.83 45.94 237,270 -0.74(-1.59%)
Mar 18, 2010 47.10 47.10 46.33 46.68 230,378 -0.32(-0.68%)
Mar 17, 2010 46.96 47.04 46.70 47.00 186,078 +0.24(+0.51%)
Mar 16, 2010 46.88 47.17 46.58 46.76 206,827 +0.08(+0.17%)
Mar 15, 2010 46.20 46.76 46.19 46.68 215,157 +0.35(+0.76%)
Mar 12, 2010 45.96 46.33 45.89 46.33 147,796 +0.37(+0.81%)
Mar 11, 2010 45.68 46.24 45.42 45.96 252,366 +0.25(+0.55%)
Mar 10, 2010 45.26 45.80 45.14 45.71 201,971 +0.60(+1.33%)
Mar 09, 2010 45.09 45.25 44.95 45.11 223,615 -0.01(-0.02%)
Mar 08, 2010 45.39 45.42 45.01 45.12 225,378 -0.32(-0.70%)
Mar 05, 2010 45.00 45.44 44.99 45.44 186,901 +0.54(+1.20%)
Mar 04, 2010 45.01 45.10 44.36 44.90 294,904 -0.14(-0.31%)
Mar 03, 2010 46.00 46.20 44.95 45.04 286,805 -0.80(-1.75%)
Mar 02, 2010 45.67 45.99 45.52 45.84 246,743 +0.24(+0.53%)
Mar 01, 2010 45.51 45.87 45.47 45.60 288,644 +0.36(+0.80%)
Feb 26, 2010 44.54 45.32 44.40 45.24 182,862 +0.50(+1.12%)
Feb 25, 2010 44.05 44.75 43.78 44.74 211,291 +0.56(+1.28%)
Feb 24, 2010 43.91 44.24 43.52 44.18 247,085 +0.44(+1.00%)
Feb 23, 2010 43.79 44.06 43.52 43.74 221,548 -0.12(-0.27%)
Feb 22, 2010 44.09 44.29 43.60 43.86 208,607 -0.01(-0.02%)
Feb 19, 2010 44.09 44.13 43.78 43.87 396,181 -0.11(-0.25%)
Feb 18, 2010 44.00 44.43 43.92 43.98 289,611 -0.28(-0.63%)
Feb 17, 2010 43.52 44.41 43.52 44.26 389,903 +0.74(+1.70%)
Feb 16, 2010 43.30 43.94 43.01 43.52 354,523 +0.92(+2.16%)
Feb 12, 2010 42.17 42.60 42.60 42.60 493,200 +0.23(+0.54%)
Feb 11, 2010 41.69 42.38 41.25 42.37 324,916 +0.71(+1.70%)
Feb 10, 2010 42.25 42.35 41.60 41.66 247,305 -0.50(-1.19%)
Feb 09, 2010 41.95 42.62 41.94 42.16 344,565 +0.46(+1.10%)
Feb 08, 2010 41.17 41.91 41.10 41.70 340,432 +0.66(+1.61%)
Feb 05, 2010 41.52 41.52 39.81 41.04 856,853 -0.47(-1.13%)
Feb 04, 2010 42.83 42.83 41.30 41.51 561,732 -1.12(-2.63%)
Feb 03, 2010 43.22 43.30 42.61 42.63 255,436 -0.25(-0.58%)
Feb 02, 2010 42.67 42.99 42.21 42.88 263,613 +0.17(+0.40%)
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.