Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.45 40.04 38.83 38.95 5,670,899 -0.26(-0.67%)
Apr 29, 2010 39.39 40.00 37.91 39.21 7,522,528 +0.14(+0.36%)
Apr 28, 2010 39.65 39.98 37.14 39.07 6,756,262 -0.35(-0.89%)
Apr 27, 2010 40.16 40.92 39.27 39.42 6,713,989 -1.00(-2.48%)
Apr 26, 2010 39.61 41.10 39.18 40.42 8,679,815 +0.81(+2.06%)
Apr 23, 2010 39.98 40.42 39.34 39.61 6,117,637 -0.37(-0.92%)
Apr 22, 2010 38.02 40.71 37.91 39.97 13,636,851 +1.83(+4.80%)
Apr 21, 2010 37.89 38.29 37.85 38.14 4,690,147 +0.25(+0.67%)
Apr 20, 2010 38.26 38.52 37.73 37.89 5,208,318 -0.08(-0.22%)
Apr 19, 2010 37.02 38.26 36.98 37.98 5,851,771 +1.05(+2.84%)
Apr 16, 2010 37.75 37.98 36.68 36.93 7,167,820 -1.06(-2.78%)
Apr 15, 2010 37.75 38.37 37.59 37.98 4,428,753 +0.20(+0.52%)
Apr 14, 2010 36.77 37.82 36.59 37.79 7,832,629 +1.10(+2.99%)
Apr 13, 2010 36.85 36.85 36.40 36.69 4,497,591 -0.03(-0.09%)
Apr 12, 2010 37.06 37.07 36.70 36.72 3,286,338 -0.19(-0.52%)
Apr 09, 2010 36.88 37.18 36.75 36.91 3,454,274 +0.04(+0.11%)
Apr 08, 2010 37.19 37.19 36.74 36.88 5,754,051 -0.30(-0.81%)
Apr 07, 2010 37.05 37.65 37.04 37.18 4,402,214 -0.31(-0.82%)
Apr 06, 2010 37.19 37.65 36.74 37.48 4,857,863 -0.03(-0.07%)
Apr 05, 2010 38.01 38.31 37.31 37.51 5,789,536 -0.31(-0.81%)
Apr 01, 2010 37.67 37.81 37.81 37.81 19,995,346 +0.43(+1.14%)
Mar 31, 2010 37.13 37.56 37.06 37.39 4,342,338 -0.00(-0.01%)
Mar 30, 2010 37.40 37.54 37.08 37.39 3,634,663 +0.06(+0.16%)
Mar 29, 2010 37.35 37.61 37.14 37.33 4,631,869 -0.01(-0.02%)
Mar 26, 2010 37.97 38.42 37.19 37.34 6,016,992 -0.49(-1.30%)
Mar 25, 2010 38.01 38.44 37.74 37.83 4,815,834 +0.11(+0.30%)
Mar 24, 2010 36.62 38.07 36.57 37.72 6,562,979 +0.98(+2.68%)
Mar 23, 2010 36.90 37.01 36.47 36.74 7,324,891 -0.12(-0.33%)
Mar 22, 2010 36.68 37.06 36.55 36.86 2,983,829 -0.00(-0.01%)
Mar 19, 2010 37.26 37.26 36.62 36.86 6,706,565 +0.09(+0.24%)
Mar 18, 2010 37.45 37.45 36.67 36.77 4,416,384 -0.60(-1.62%)
Mar 17, 2010 37.26 37.56 37.20 37.38 3,014,748 +0.20(+0.53%)
Mar 16, 2010 37.22 37.37 36.90 37.18 3,638,180 +0.02(+0.06%)
Mar 15, 2010 36.86 37.21 36.62 37.16 4,182,654 -0.03(-0.09%)
Mar 12, 2010 37.37 37.61 37.06 37.19 4,288,617 +0.13(+0.36%)
Mar 11, 2010 36.31 37.05 36.18 37.05 4,803,660 +0.64(+1.75%)
Mar 10, 2010 36.38 36.56 36.09 36.42 5,685,754 -0.03(-0.08%)
Mar 09, 2010 36.75 36.78 36.22 36.45 9,907,757 -0.59(-1.59%)
Mar 08, 2010 36.69 37.14 36.15 37.04 8,461,624 +0.38(+1.04%)
Mar 05, 2010 36.64 36.86 36.44 36.65 3,579,707 +0.31(+0.85%)
Mar 04, 2010 36.25 36.55 35.72 36.35 5,114,382 +0.20(+0.54%)
Mar 03, 2010 36.63 36.77 35.74 36.15 6,165,928 -0.43(-1.16%)
Mar 02, 2010 35.66 36.96 35.47 36.58 7,457,545 +1.00(+2.80%)
Mar 01, 2010 35.70 35.81 35.16 35.58 5,857,737 -0.08(-0.22%)
Feb 26, 2010 35.10 35.66 34.73 35.66 9,242,462 +0.74(+2.12%)
Feb 25, 2010 33.93 34.95 33.90 34.92 9,123,763 +0.58(+1.68%)
Feb 24, 2010 33.01 34.43 32.88 34.34 11,217,962 +1.65(+5.06%)
Feb 23, 2010 33.97 34.19 32.63 32.69 7,963,604 -1.24(-3.65%)
Feb 22, 2010 34.21 34.64 33.78 33.93 6,875,600 -0.56(-1.63%)
Feb 19, 2010 34.31 35.28 34.22 34.49 8,809,007 +0.01(+0.04%)
Feb 18, 2010 34.59 34.79 34.33 34.47 4,248,927 -0.16(-0.47%)
Feb 17, 2010 35.25 35.26 34.52 34.64 3,535,092 -0.48(-1.37%)
Feb 16, 2010 34.87 35.28 34.57 35.12 5,555,563 +0.72(+2.09%)
Feb 12, 2010 33.45 34.40 34.40 34.40 38,099,724 +0.71(+2.10%)
Feb 11, 2010 33.15 33.86 32.88 33.69 8,967,007 +1.03(+3.16%)
Feb 10, 2010 33.27 33.28 32.61 32.66 8,938,130 -0.81(-2.41%)
Feb 09, 2010 33.65 34.02 33.12 33.47 6,394,848 +0.34(+1.03%)
Feb 08, 2010 33.68 34.73 33.11 33.13 12,014,460 -0.06(-0.19%)
Feb 05, 2010 32.03 33.41 32.03 33.19 14,458,546 +1.36(+4.27%)
Feb 04, 2010 33.86 33.86 31.41 31.83 18,990,764 -2.70(-7.81%)
Feb 03, 2010 34.55 34.98 34.28 34.52 5,846,501 -0.13(-0.38%)
Feb 02, 2010 34.30 34.95 34.05 34.65 5,871,173 +0.24(+0.68%)
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.