Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 48.89 49.00 47.98 48.00 681,832 -0.91(-1.85%)
Apr 29, 2010 48.35 49.29 48.35 48.90 391,646 +0.59(+1.22%)
Apr 28, 2010 48.70 49.03 47.09 48.31 403,547 -0.35(-0.71%)
Apr 27, 2010 49.42 50.01 48.59 48.66 154,682 -0.88(-1.77%)
Apr 26, 2010 49.27 49.95 49.22 49.54 130,753 +0.41(+0.84%)
Apr 23, 2010 49.08 49.28 48.48 49.12 161,919 +0.30(+0.61%)
Apr 22, 2010 48.95 49.18 48.54 48.83 226,313 -0.02(-0.03%)
Apr 21, 2010 49.00 49.45 48.71 48.84 102,299 -0.28(-0.57%)
Apr 20, 2010 48.64 49.22 48.56 49.12 116,468 +0.44(+0.90%)
Apr 19, 2010 49.30 49.41 48.28 48.68 172,546 -0.63(-1.27%)
Apr 16, 2010 49.88 50.20 49.02 49.31 457,818 -0.57(-1.15%)
Apr 15, 2010 49.07 49.93 48.96 49.88 276,155 +0.64(+1.30%)
Apr 14, 2010 48.94 49.39 48.94 49.24 220,057 +0.28(+0.57%)
Apr 13, 2010 48.99 49.07 48.24 48.96 248,457 -0.11(-0.22%)
Apr 12, 2010 48.57 49.34 48.57 49.07 616,894 +1.78(+3.77%)
Apr 09, 2010 46.97 47.29 46.72 47.29 314,969 +0.45(+0.96%)
Apr 08, 2010 45.79 47.01 45.57 46.84 370,460 +0.84(+1.82%)
Apr 07, 2010 45.72 46.46 45.41 46.01 323,659 +0.20(+0.44%)
Apr 06, 2010 45.41 46.04 45.33 45.80 297,512 +0.18(+0.39%)
Apr 05, 2010 45.74 45.80 45.19 45.63 416,244 +0.05(+0.11%)
Apr 01, 2010 45.36 45.57 45.57 45.57 2,168,906 +0.29(+0.63%)
Mar 31, 2010 44.96 45.36 44.14 45.29 295,057 -0.20(-0.45%)
Mar 30, 2010 47.21 47.92 45.19 45.49 815,904 -1.93(-4.08%)
Mar 29, 2010 47.39 47.69 47.06 47.42 127,133 +0.08(+0.18%)
Mar 26, 2010 46.59 47.50 45.79 47.34 235,065 +1.00(+2.15%)
Mar 25, 2010 47.25 48.06 46.14 46.34 318,428 -0.88(-1.86%)
Mar 24, 2010 44.88 47.50 44.88 47.22 591,198 +2.50(+5.59%)
Mar 23, 2010 44.76 45.04 44.57 44.72 171,219 -0.12(-0.26%)
Mar 22, 2010 44.88 44.99 44.62 44.84 200,993 -0.16(-0.36%)
Mar 19, 2010 44.35 45.03 44.16 45.00 310,582 +0.82(+1.85%)
Mar 18, 2010 43.96 44.22 43.53 44.18 88,933 +0.29(+0.65%)
Mar 17, 2010 44.45 44.65 43.80 43.89 183,890 -0.30(-0.69%)
Mar 16, 2010 43.55 44.24 43.43 44.20 477,995 +0.62(+1.42%)
Mar 15, 2010 43.69 44.20 42.87 43.58 308,023 +0.33(+0.76%)
Mar 12, 2010 43.17 43.52 42.94 43.25 255,302 +0.35(+0.81%)
Mar 11, 2010 42.32 42.91 42.24 42.91 140,016 +0.30(+0.71%)
Mar 10, 2010 42.79 43.12 42.17 42.60 173,151 -0.21(-0.49%)
Mar 09, 2010 41.48 42.99 41.48 42.81 483,673 +0.56(+1.32%)
Mar 08, 2010 42.73 42.73 42.16 42.25 214,446 -0.09(-0.22%)
Mar 05, 2010 43.13 43.16 41.93 42.35 690,657 -2.08(-4.68%)
Mar 04, 2010 44.16 44.60 44.08 44.43 156,259 +0.21(+0.48%)
Mar 03, 2010 44.00 44.50 43.91 44.21 267,727 +0.35(+0.81%)
Mar 02, 2010 42.90 44.29 42.87 43.86 445,886 +1.13(+2.65%)
Mar 01, 2010 41.66 42.78 41.66 42.73 364,561 +1.37(+3.31%)
Feb 26, 2010 42.09 42.29 41.17 41.36 367,327 -0.73(-1.73%)
Feb 25, 2010 41.85 42.15 41.68 42.09 427,747 -0.06(-0.14%)
Feb 24, 2010 42.45 42.81 41.94 42.15 382,249 -0.32(-0.76%)
Feb 23, 2010 43.29 43.47 42.06 42.47 708,037 -0.65(-1.51%)
Feb 22, 2010 43.22 43.48 42.61 43.12 413,678 +0.12(+0.27%)
Feb 19, 2010 42.85 43.24 42.55 43.00 339,505 +0.35(+0.81%)
Feb 18, 2010 42.67 42.85 42.26 42.65 273,978 +0.08(+0.20%)
Feb 17, 2010 42.46 42.83 42.19 42.57 235,704 +0.02(+0.04%)
Feb 16, 2010 42.63 42.64 42.15 42.55 346,194 +0.24(+0.58%)
Feb 12, 2010 42.15 42.31 42.31 42.31 522,635 +0.03(+0.06%)
Feb 11, 2010 42.10 42.91 41.51 42.28 564,688 +0.36(+0.87%)
Feb 10, 2010 41.34 41.92 41.27 41.92 416,134 +0.60(+1.45%)
Feb 09, 2010 41.31 41.88 40.94 41.32 339,341 +0.30(+0.72%)
Feb 08, 2010 40.40 41.82 39.94 41.02 654,542 +0.48(+1.19%)
Feb 05, 2010 39.34 40.68 38.86 40.54 655,867 +1.51(+3.87%)
Feb 04, 2010 39.51 39.73 38.96 39.03 323,970 -0.55(-1.38%)
Feb 03, 2010 39.20 39.84 38.83 39.58 345,978 +0.38(+0.97%)
Feb 02, 2010 38.95 39.38 38.78 39.20 365,369 +0.38(+0.98%)
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.