Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 48.87 48.91 48.69 48.87 2,065,062 +0.11(+0.22%)
Apr 29, 2010 48.73 48.80 48.57 48.77 1,082,236 +0.23(+0.48%)
Apr 28, 2010 48.55 48.63 48.36 48.53 1,654,812 +0.27(+0.55%)
Apr 27, 2010 48.75 48.90 48.19 48.27 2,877,566 -0.55(-1.12%)
Apr 26, 2010 48.67 48.92 48.67 48.81 1,113,657 +0.02(+0.05%)
Apr 23, 2010 48.66 48.80 48.47 48.79 952,473 +0.36(+0.75%)
Apr 22, 2010 48.61 48.73 48.35 48.42 2,034,626 -0.30(-0.62%)
Apr 21, 2010 48.84 48.86 48.62 48.73 1,320,445 +0.04(+0.07%)
Apr 20, 2010 48.35 48.80 48.34 48.69 1,645 +0.56(+1.16%)
Apr 19, 2010 48.36 48.36 48.05 48.13 1,433,852 -0.21(-0.43%)
Apr 16, 2010 48.63 48.78 47.99 48.34 2,894,375 -0.40(-0.82%)
Apr 15, 2010 48.55 48.79 48.49 48.74 1,536,529 +0.26(+0.53%)
Apr 14, 2010 48.42 48.52 48.36 48.49 1,312,849 +0.11(+0.23%)
Apr 13, 2010 48.29 48.40 48.16 48.38 1,455,702 +0.16(+0.33%)
Apr 12, 2010 48.32 48.33 48.18 48.22 1,027,279 -0.04(-0.08%)
Apr 09, 2010 48.15 48.28 48.08 48.25 1,021,613 +0.10(+0.20%)
Apr 08, 2010 48.06 48.18 47.85 48.16 1,062,108 +0.13(+0.28%)
Apr 07, 2010 48.02 48.07 47.93 48.02 1,583,680 +0.05(+0.10%)
Apr 06, 2010 47.88 48.02 47.74 47.97 1,410,219 +0.05(+0.10%)
Apr 05, 2010 48.11 48.11 47.78 47.93 1,361,493 -0.11(-0.23%)
Apr 01, 2010 48.02 48.04 48.04 48.04 1,729,007 +0.06(+0.12%)
Mar 31, 2010 47.89 47.99 47.65 47.98 1,757,895 -0.04(-0.08%)
Mar 30, 2010 47.96 48.03 47.94 48.02 1,179,263 +0.06(+0.13%)
Mar 29, 2010 47.85 48.00 47.85 47.96 1,007,146 +0.14(+0.30%)
Mar 26, 2010 47.80 47.89 47.74 47.81 1,511,615 -0.07(-0.15%)
Mar 25, 2010 47.75 47.92 47.73 47.88 1,867,111 +0.23(+0.48%)
Mar 24, 2010 47.63 47.71 47.59 47.65 928,943 -0.05(-0.10%)
Mar 23, 2010 47.76 47.76 47.57 47.70 952,248 -0.01(-0.03%)
Mar 22, 2010 47.30 47.73 47.30 47.71 1,209,256 +0.17(+0.36%)
Mar 19, 2010 47.68 47.75 47.38 47.55 1,430,699 -0.19(-0.40%)
Mar 18, 2010 47.62 47.75 47.57 47.74 1,047,774 +0.20(+0.43%)
Mar 17, 2010 47.63 47.68 47.51 47.53 1,541,515 -0.01(-0.03%)
Mar 16, 2010 47.65 47.65 47.45 47.55 1,693,930 +0.10(+0.20%)
Mar 15, 2010 47.41 47.48 47.40 47.45 1,292,501 -0.18(-0.38%)
Mar 12, 2010 47.62 47.68 47.59 47.63 1,015,004 +0.05(+0.10%)
Mar 11, 2010 47.57 47.61 47.48 47.58 895,834 -0.02(-0.05%)
Mar 10, 2010 47.51 47.70 47.48 47.61 1,760,838 +0.06(+0.13%)
Mar 09, 2010 47.34 47.56 47.34 47.55 2,073,771 +0.10(+0.20%)
Mar 08, 2010 47.30 47.46 47.26 47.45 1,456,301 +0.23(+0.49%)
Mar 05, 2010 47.01 47.22 46.93 47.22 1,952,356 +0.35(+0.75%)
Mar 04, 2010 46.88 46.98 46.79 46.87 843,690 -0.07(-0.15%)
Mar 03, 2010 46.71 46.98 46.66 46.94 2,211,481 +0.30(+0.65%)
Mar 02, 2010 46.63 46.77 46.54 46.64 1,699,730 +0.16(+0.34%)
Mar 01, 2010 46.48 46.62 46.30 46.48 1,524,156 +0.11(+0.24%)
Feb 26, 2010 46.36 46.46 46.21 46.37 1,095,230 +0.08(+0.18%)
Feb 25, 2010 45.99 46.29 45.79 46.29 1,464,315 +0.11(+0.24%)
Feb 24, 2010 46.22 46.34 46.04 46.18 1,334,310 +0.14(+0.31%)
Feb 23, 2010 46.37 46.47 45.82 46.04 2,303,789 -0.42(-0.90%)
Feb 22, 2010 46.43 46.52 46.35 46.46 2,405,924 +0.25(+0.54%)
Feb 19, 2010 45.93 46.31 43.84 46.21 2,869,351 +0.30(+0.65%)
Feb 18, 2010 45.47 46.12 45.41 45.91 1,837,441 +0.51(+1.13%)
Feb 17, 2010 45.30 45.42 45.30 45.39 1,618,548 +0.35(+0.77%)
Feb 16, 2010 44.81 45.22 44.62 45.05 1,638,314 +0.49(+1.10%)
Feb 12, 2010 44.37 44.56 44.56 44.56 2,140,472 +0.12(+0.27%)
Feb 11, 2010 44.68 44.95 44.37 44.44 2,484,569 -0.08(-0.19%)
Feb 10, 2010 45.25 45.26 44.49 44.52 1,731,895 -0.66(-1.46%)
Feb 09, 2010 45.14 45.31 44.96 45.18 1,510,327 +0.11(+0.24%)
Feb 08, 2010 45.17 45.30 44.90 45.07 1,763,644 +0.12(+0.27%)
Feb 05, 2010 45.20 45.45 44.25 44.95 4,040,306 -0.39(-0.86%)
Feb 04, 2010 46.03 46.06 45.11 45.34 3,154,998 -0.90(-1.95%)
Feb 03, 2010 46.22 46.26 46.08 46.24 1,137,132 -0.01(-0.03%)
Feb 02, 2010 46.20 46.34 45.99 46.26 1,203,164 +0.09(+0.19%)
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.