Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.01 42.12 40.88 40.89 11,484,152 -0.91(-2.18%)
Apr 29, 2010 41.65 42.13 41.43 41.80 6,086,358 +0.29(+0.70%)
Apr 28, 2010 41.33 41.78 41.23 41.51 8,740,222 +0.24(+0.59%)
Apr 27, 2010 41.52 42.04 41.23 41.27 8,659,286 -0.42(-1.01%)
Apr 26, 2010 42.08 42.24 41.67 41.69 8,629,317 -0.32(-0.76%)
Apr 23, 2010 41.45 42.10 41.21 42.01 9,961,682 +0.51(+1.24%)
Apr 22, 2010 41.25 41.90 40.69 41.50 14,573,315 -0.39(-0.94%)
Apr 21, 2010 42.70 42.81 41.46 41.89 19,290,442 -1.05(-2.44%)
Apr 20, 2010 43.59 43.59 42.74 42.94 10,119,156 -0.63(-1.46%)
Apr 19, 2010 43.23 43.71 42.92 43.57 5,985,029 +0.25(+0.58%)
Apr 16, 2010 43.29 43.57 42.84 43.32 10,253,506 +0.06(+0.13%)
Apr 15, 2010 43.43 43.57 43.13 43.27 6,498,591 -0.36(-0.82%)
Apr 14, 2010 43.11 43.67 43.08 43.62 7,265,044 +0.33(+0.76%)
Apr 13, 2010 42.76 43.45 42.76 43.29 6,602,005 +0.22(+0.51%)
Apr 12, 2010 43.28 43.45 42.93 43.07 7,815,891 -0.38(-0.87%)
Apr 09, 2010 42.99 43.47 42.99 43.45 5,025,335 +0.27(+0.63%)
Apr 08, 2010 43.10 43.40 42.72 43.18 6,121,556 +0.12(+0.28%)
Apr 07, 2010 43.02 43.35 42.87 43.06 6,409,924 +0.04(+0.10%)
Apr 06, 2010 42.99 43.16 42.70 43.02 5,402,982 -0.09(-0.22%)
Apr 05, 2010 43.34 43.44 43.00 43.11 5,157,441 -0.27(-0.63%)
Apr 01, 2010 42.77 43.38 43.38 43.38 8,292,324 +0.69(+1.61%)
Mar 31, 2010 42.81 42.97 42.59 42.69 6,972,888 -0.18(-0.42%)
Mar 30, 2010 42.67 43.00 42.50 42.87 6,020,792 +0.13(+0.30%)
Mar 29, 2010 42.60 42.92 42.53 42.75 5,982,834 +0.36(+0.84%)
Mar 26, 2010 42.34 42.75 42.10 42.39 7,886,616 +0.11(+0.25%)
Mar 25, 2010 42.38 42.66 42.10 42.28 12,421,929 +0.14(+0.32%)
Mar 24, 2010 42.66 42.81 42.07 42.15 13,139,118 -0.71(-1.65%)
Mar 23, 2010 42.75 42.87 42.53 42.85 7,042,466 -0.02(-0.05%)
Mar 22, 2010 42.53 43.09 42.45 42.87 12,385,540 +0.06(+0.15%)
Mar 19, 2010 42.04 42.90 41.13 42.81 26,498,970 +1.21(+2.90%)
Mar 18, 2010 40.96 41.70 40.78 41.60 9,029,587 +0.63(+1.53%)
Mar 17, 2010 40.93 40.98 40.60 40.98 7,496,361 +0.01(+0.02%)
Mar 16, 2010 40.88 41.05 40.46 40.97 8,768,842 +0.38(+0.93%)
Mar 15, 2010 40.38 41.20 40.33 40.59 9,883,507 -0.39(-0.94%)
Mar 12, 2010 41.18 41.20 40.78 40.98 5,051,716 -0.04(-0.10%)
Mar 11, 2010 40.98 41.20 40.73 41.02 6,092,415 -0.21(-0.50%)
Mar 10, 2010 41.37 41.38 41.03 41.23 6,476,073 +0.01(+0.03%)
Mar 09, 2010 40.86 41.33 40.85 41.21 7,141,462 +0.11(+0.26%)
Mar 08, 2010 40.85 41.45 40.81 41.10 6,179,833 +0.26(+0.65%)
Mar 05, 2010 40.49 40.85 40.11 40.84 9,150,828 +0.34(+0.83%)
Mar 04, 2010 40.68 40.73 40.22 40.50 8,587,330 -0.09(-0.23%)
Mar 03, 2010 40.58 40.79 40.43 40.60 7,926,652 +0.02(+0.05%)
Mar 02, 2010 40.60 40.68 40.29 40.58 10,117,991 -0.02(-0.05%)
Mar 01, 2010 40.48 40.73 40.47 40.60 7,902,472 +0.21(+0.51%)
Feb 26, 2010 40.13 40.69 40.03 40.39 8,902,193 +0.26(+0.64%)
Feb 25, 2010 40.17 40.30 39.80 40.13 9,239,303 -0.35(-0.86%)
Feb 24, 2010 40.43 40.65 40.21 40.48 6,850,267 +0.26(+0.64%)
Feb 23, 2010 40.64 40.83 40.21 40.23 10,796,147 -0.51(-1.26%)
Feb 22, 2010 40.93 40.98 40.53 40.74 10,068,676 -0.20(-0.49%)
Feb 19, 2010 40.70 41.18 40.63 40.94 9,995,332 +0.08(+0.19%)
Feb 18, 2010 40.88 40.98 40.74 40.86 11,381,281 +0.05(+0.12%)
Feb 17, 2010 40.62 41.08 40.49 40.81 9,575,270 +0.15(+0.37%)
Feb 16, 2010 40.40 40.67 40.10 40.66 7,352,432 +0.36(+0.90%)
Feb 12, 2010 40.11 40.30 40.30 40.30 11,224,666 -0.02(-0.04%)
Feb 11, 2010 40.36 40.67 40.12 40.31 11,900,672 -0.24(-0.60%)
Feb 10, 2010 40.73 40.88 40.22 40.55 8,436,030 -0.26(-0.65%)
Feb 09, 2010 41.55 41.67 40.45 40.82 26,253,564 -0.18(-0.44%)
Feb 08, 2010 41.05 41.33 40.45 41.00 8,336,084 -0.16(-0.38%)
Feb 05, 2010 41.05 41.40 40.41 41.15 11,795,384 +0.11(+0.26%)
Feb 04, 2010 42.02 42.14 40.90 41.05 13,331,526 -1.10(-2.61%)
Feb 03, 2010 42.02 42.40 42.00 42.15 9,926,647 -0.11(-0.27%)
Feb 02, 2010 41.81 42.31 41.67 42.26 10,737,201 +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.