Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 46.43 48.26 45.83 47.77 1,246,231 +1.26(+2.72%)
Apr 29, 2010 45.96 47.16 45.72 46.50 1,009,865 +1.46(+3.24%)
Apr 28, 2010 45.02 45.25 43.58 45.05 1,063,037 +0.59(+1.33%)
Apr 27, 2010 45.64 46.17 44.05 44.45 936,777 -1.87(-4.03%)
Apr 26, 2010 45.81 46.96 45.62 46.32 764,223 +0.02(+0.04%)
Apr 23, 2010 44.27 46.55 44.10 46.30 948,215 +2.16(+4.89%)
Apr 22, 2010 43.15 44.40 42.61 44.14 774,839 +0.37(+0.84%)
Apr 21, 2010 43.88 43.98 43.03 43.77 658,258 +0.02(+0.04%)
Apr 20, 2010 43.18 43.85 42.60 43.76 876,291 +1.04(+2.43%)
Apr 19, 2010 42.04 43.17 42.04 42.72 1,109,798 -0.87(-2.01%)
Apr 16, 2010 44.78 44.87 43.01 43.59 753,248 -1.59(-3.53%)
Apr 15, 2010 45.47 45.75 44.90 45.18 615,166 +0.05(+0.11%)
Apr 14, 2010 44.27 45.13 43.86 45.13 650,130 +1.14(+2.58%)
Apr 13, 2010 44.36 44.36 43.42 44.00 435,886 -0.34(-0.77%)
Apr 12, 2010 44.88 45.22 44.23 44.34 357,102 -0.29(-0.65%)
Apr 09, 2010 44.68 45.46 44.46 44.63 722,260 +0.35(+0.79%)
Apr 08, 2010 42.91 44.37 42.38 44.28 746,843 +1.07(+2.47%)
Apr 07, 2010 43.60 43.90 42.85 43.21 736,566 -0.37(-0.85%)
Apr 06, 2010 43.65 44.51 43.41 43.58 667,608 +0.24(+0.56%)
Apr 05, 2010 43.43 44.27 43.34 43.34 829,336 +0.22(+0.52%)
Apr 01, 2010 41.82 43.11 43.11 43.11 2,122,082 +1.77(+4.28%)
Mar 31, 2010 40.33 41.73 40.29 41.35 893,922 +1.02(+2.53%)
Mar 30, 2010 40.06 40.40 39.46 40.33 973,638 +0.26(+0.65%)
Mar 29, 2010 37.76 40.34 37.44 40.06 1,715,050 +3.59(+9.83%)
Mar 26, 2010 36.45 36.76 35.97 36.48 795,263 +0.18(+0.51%)
Mar 25, 2010 38.45 38.67 36.20 36.29 1,070,856 -1.81(-4.74%)
Mar 24, 2010 38.18 38.34 37.81 38.10 713,501 -0.58(-1.51%)
Mar 23, 2010 38.51 38.89 37.81 38.68 905,308 +0.01(+0.03%)
Mar 22, 2010 37.84 38.76 37.54 38.67 599,362 +0.02(+0.05%)
Mar 19, 2010 39.99 40.04 38.27 38.65 913,591 -1.22(-3.07%)
Mar 18, 2010 40.88 40.89 39.29 39.88 533,389 -0.84(-2.05%)
Mar 17, 2010 40.19 40.97 40.03 40.71 713,641 +0.95(+2.40%)
Mar 16, 2010 40.00 40.40 39.39 39.76 783,208 +0.13(+0.32%)
Mar 15, 2010 39.26 39.74 39.01 39.64 412,443 -0.68(-1.69%)
Mar 12, 2010 40.80 40.96 40.14 40.32 374,284 -0.01(-0.02%)
Mar 11, 2010 40.09 40.52 39.98 40.33 350,944 +0.00(+0.00%)
Mar 10, 2010 40.07 40.37 39.48 40.33 773,984 +0.22(+0.56%)
Mar 09, 2010 39.44 40.31 39.38 40.10 475,493 +0.20(+0.51%)
Mar 08, 2010 39.52 40.36 39.52 39.90 750,955 +0.53(+1.36%)
Mar 05, 2010 39.11 39.49 38.95 39.36 528,386 +0.65(+1.68%)
Mar 04, 2010 39.12 39.58 37.98 38.71 500,719 -0.41(-1.04%)
Mar 03, 2010 39.25 39.64 39.07 39.12 394,261 -0.05(-0.12%)
Mar 02, 2010 39.39 39.88 38.85 39.17 955,254 -0.06(-0.15%)
Mar 01, 2010 38.72 39.49 38.72 39.23 636,848 +0.86(+2.25%)
Feb 26, 2010 38.02 38.53 37.56 38.36 716,721 +0.72(+1.91%)
Feb 25, 2010 36.95 37.77 36.17 37.64 1,019,795 -0.06(-0.15%)
Feb 24, 2010 37.47 37.99 37.33 37.70 996,979 +0.21(+0.57%)
Feb 23, 2010 38.98 38.98 37.27 37.49 698,038 -1.71(-4.36%)
Feb 22, 2010 40.05 40.40 39.00 39.20 401,970 -0.60(-1.51%)
Feb 19, 2010 39.13 39.96 39.13 39.80 445,996 +0.13(+0.32%)
Feb 18, 2010 38.91 39.93 38.91 39.67 486,421 +0.61(+1.57%)
Feb 17, 2010 38.94 39.44 38.72 39.06 374,119 +0.33(+0.85%)
Feb 16, 2010 38.32 38.97 38.18 38.73 448,284 +1.07(+2.84%)
Feb 12, 2010 37.01 37.66 37.66 37.66 1,166,013 -0.23(-0.62%)
Feb 11, 2010 36.92 37.96 36.73 37.90 426,298 +0.85(+2.28%)
Feb 10, 2010 37.39 37.54 36.08 37.05 594,502 -0.17(-0.47%)
Feb 09, 2010 37.61 37.97 36.90 37.23 487,667 +0.49(+1.32%)
Feb 08, 2010 36.81 37.54 36.33 36.74 448,259 -0.07(-0.18%)
Feb 05, 2010 37.26 37.27 35.24 36.81 672,728 -0.19(-0.53%)
Feb 04, 2010 38.44 38.55 36.96 37.00 487,848 -2.21(-5.63%)
Feb 03, 2010 39.79 39.81 38.96 39.21 480,500 -0.70(-1.75%)
Feb 02, 2010 39.48 40.23 38.86 39.91 617,501 +1.17(+3.01%)
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.