Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 41.74 41.84 40.61 40.63 11,559,041 -0.91(-2.18%)
Apr 29, 2010 41.38 41.86 41.16 41.53 6,126,048 +0.29(+0.70%)
Apr 28, 2010 41.06 41.51 40.96 41.24 8,797,218 +0.24(+0.59%)
Apr 27, 2010 41.25 41.77 40.96 41.00 8,715,754 -0.42(-1.01%)
Apr 26, 2010 41.81 41.97 41.41 41.42 8,685,589 -0.32(-0.76%)
Apr 23, 2010 41.18 41.82 40.94 41.74 10,026,643 +0.51(+1.24%)
Apr 22, 2010 40.98 41.63 40.43 41.23 14,668,348 -0.39(-0.94%)
Apr 21, 2010 42.43 42.53 41.19 41.62 19,416,236 -1.04(-2.44%)
Apr 20, 2010 43.31 43.31 42.46 42.66 10,185,143 -0.63(-1.46%)
Apr 19, 2010 42.95 43.43 42.65 43.29 6,024,057 +0.25(+0.58%)
Apr 16, 2010 43.01 43.28 42.56 43.04 10,320,370 +0.06(+0.13%)
Apr 15, 2010 43.15 43.29 42.85 42.99 6,540,968 -0.35(-0.82%)
Apr 14, 2010 42.83 43.38 42.80 43.34 7,312,420 +0.33(+0.76%)
Apr 13, 2010 42.48 43.17 42.48 43.01 6,645,057 +0.22(+0.51%)
Apr 12, 2010 43.00 43.17 42.65 42.79 7,866,859 -0.38(-0.87%)
Apr 09, 2010 42.72 43.18 42.72 43.17 5,058,105 +0.27(+0.63%)
Apr 08, 2010 42.82 43.12 42.44 42.90 6,161,475 +0.12(+0.28%)
Apr 07, 2010 42.74 43.07 42.59 42.78 6,451,723 +0.04(+0.10%)
Apr 06, 2010 42.71 42.88 42.42 42.74 5,438,215 -0.09(-0.22%)
Apr 05, 2010 43.06 43.16 42.72 42.83 5,191,074 -0.27(-0.63%)
Apr 01, 2010 42.50 43.10 43.10 43.10 8,346,399 +0.68(+1.61%)
Mar 31, 2010 42.53 42.69 42.31 42.42 7,018,359 -0.18(-0.42%)
Mar 30, 2010 42.40 42.72 42.22 42.60 6,060,054 +0.13(+0.30%)
Mar 29, 2010 42.32 42.64 42.26 42.47 6,021,848 +0.35(+0.84%)
Mar 26, 2010 42.06 42.48 41.82 42.11 7,938,045 +0.11(+0.25%)
Mar 25, 2010 42.11 42.38 41.82 42.01 12,502,933 +0.13(+0.32%)
Mar 24, 2010 42.38 42.53 41.79 41.87 13,224,799 -0.70(-1.65%)
Mar 23, 2010 42.47 42.59 42.26 42.57 7,088,390 -0.02(-0.05%)
Mar 22, 2010 42.26 42.81 42.18 42.60 12,466,307 +0.06(+0.15%)
Mar 19, 2010 41.77 42.62 40.87 42.53 26,671,772 +1.20(+2.90%)
Mar 18, 2010 40.70 41.43 40.52 41.33 9,088,469 +0.62(+1.53%)
Mar 17, 2010 40.66 40.71 40.33 40.71 7,545,245 +0.01(+0.02%)
Mar 16, 2010 40.61 40.79 40.20 40.70 8,826,024 +0.38(+0.93%)
Mar 15, 2010 40.11 40.94 40.07 40.33 9,947,958 -0.38(-0.94%)
Mar 12, 2010 40.92 40.94 40.52 40.71 5,084,659 -0.04(-0.10%)
Mar 11, 2010 40.71 40.93 40.46 40.75 6,132,144 -0.21(-0.50%)
Mar 10, 2010 41.10 41.11 40.76 40.96 6,518,304 +0.01(+0.03%)
Mar 09, 2010 40.60 41.06 40.59 40.94 7,188,032 +0.11(+0.26%)
Mar 08, 2010 40.58 41.19 40.55 40.84 6,220,132 +0.26(+0.65%)
Mar 05, 2010 40.23 40.59 39.85 40.58 9,210,502 +0.33(+0.83%)
Mar 04, 2010 40.41 40.46 39.96 40.24 8,643,329 -0.09(-0.23%)
Mar 03, 2010 40.31 40.53 40.17 40.33 7,978,342 +0.02(+0.05%)
Mar 02, 2010 40.34 40.42 40.03 40.31 10,183,971 -0.02(-0.05%)
Mar 01, 2010 40.22 40.47 40.21 40.33 7,954,005 +0.21(+0.51%)
Feb 26, 2010 39.87 40.43 39.77 40.13 8,960,245 +0.26(+0.64%)
Feb 25, 2010 39.91 40.04 39.54 39.87 9,299,553 -0.35(-0.86%)
Feb 24, 2010 40.16 40.39 39.95 40.22 6,894,938 +0.26(+0.64%)
Feb 23, 2010 40.38 40.56 39.94 39.97 10,866,549 -0.51(-1.26%)
Feb 22, 2010 40.66 40.72 40.26 40.48 10,134,334 -0.20(-0.49%)
Feb 19, 2010 40.44 40.91 40.37 40.67 10,060,512 +0.08(+0.19%)
Feb 18, 2010 40.62 40.72 40.48 40.60 11,455,499 +0.05(+0.12%)
Feb 17, 2010 40.36 40.81 40.23 40.55 9,637,711 +0.15(+0.37%)
Feb 16, 2010 40.14 40.41 39.84 40.40 7,400,377 +0.36(+0.90%)
Feb 12, 2010 39.85 40.04 40.04 40.04 11,297,863 -0.01(-0.04%)
Feb 11, 2010 40.09 40.41 39.86 40.05 11,978,277 -0.24(-0.60%)
Feb 10, 2010 40.47 40.61 39.96 40.29 8,491,042 -0.26(-0.65%)
Feb 09, 2010 41.28 41.40 40.19 40.55 26,424,766 -0.18(-0.44%)
Feb 08, 2010 40.79 41.06 40.19 40.73 8,390,444 -0.16(-0.38%)
Feb 05, 2010 40.79 41.14 40.15 40.89 11,872,302 +0.11(+0.26%)
Feb 04, 2010 41.75 41.87 40.64 40.78 13,418,462 -1.09(-2.61%)
Feb 03, 2010 41.75 42.12 41.72 41.87 9,991,380 -0.11(-0.27%)
Feb 02, 2010 41.54 42.04 41.41 41.99 10,807,219 +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.