Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 46.15 46.45 45.85 45.90 223,494 +0.98(+2.18%)
Apr 29, 2010 45.27 45.27 44.68 44.92 352,664 -1.99(-4.24%)
Apr 28, 2010 47.01 47.29 46.61 46.91 162,875 -0.22(-0.47%)
Apr 27, 2010 48.39 48.40 47.08 47.13 255,750 -1.88(-3.84%)
Apr 26, 2010 49.45 49.45 48.83 49.01 110,182 +0.21(+0.43%)
Apr 23, 2010 48.42 48.86 48.33 48.80 202,302 -0.62(-1.25%)
Apr 22, 2010 49.26 49.64 48.65 49.42 158,048 -0.58(-1.16%)
Apr 21, 2010 50.28 50.28 49.61 50.00 256,326 +0.17(+0.34%)
Apr 20, 2010 49.94 49.94 49.33 49.83 224,420 +1.23(+2.53%)
Apr 19, 2010 48.34 48.79 48.04 48.60 152,823 -0.15(-0.31%)
Apr 16, 2010 49.10 49.25 48.24 48.75 551,312 -3.14(-6.05%)
Apr 15, 2010 51.99 51.99 51.58 51.89 79,433 -0.11(-0.21%)
Apr 14, 2010 51.77 52.09 51.52 52.00 101,770 +0.83(+1.62%)
Apr 13, 2010 51.35 51.38 50.64 51.17 111,503 -0.54(-1.04%)
Apr 12, 2010 51.61 51.80 51.38 51.71 106,406 +0.06(+0.12%)
Apr 09, 2010 51.10 51.71 51.01 51.65 115,362 +1.75(+3.51%)
Apr 08, 2010 50.00 50.18 49.43 49.90 178,292 -0.32(-0.64%)
Apr 07, 2010 51.01 51.05 50.00 50.22 193,950 -1.17(-2.28%)
Apr 06, 2010 50.65 51.70 50.53 51.39 223,327 +0.61(+1.20%)
Apr 05, 2010 50.56 51.13 50.56 50.78 179,196 +0.37(+0.73%)
Apr 01, 2010 50.22 50.41 50.41 50.41 119,600 +1.42(+2.90%)
Mar 31, 2010 49.50 49.56 48.98 48.99 129,211 -1.10(-2.20%)
Mar 30, 2010 49.87 50.46 49.87 50.09 289,012 +1.15(+2.35%)
Mar 29, 2010 48.71 49.26 48.50 48.94 166,695 +0.27(+0.55%)
Mar 26, 2010 48.44 49.00 48.23 48.67 251,217 +1.17(+2.46%)
Mar 25, 2010 48.22 48.55 47.45 47.50 112,859 -0.55(-1.14%)
Mar 24, 2010 48.44 48.44 48.00 48.05 78,197 -0.53(-1.09%)
Mar 23, 2010 48.56 48.58 48.07 48.58 151,357 +2.23(+4.81%)
Mar 22, 2010 45.39 46.84 45.36 46.35 197,826 +1.29(+2.86%)
Mar 19, 2010 45.90 45.90 45.02 45.06 83,066 -0.22(-0.49%)
Mar 18, 2010 45.44 45.62 45.19 45.28 90,926 -0.43(-0.94%)
Mar 17, 2010 45.56 46.05 45.53 45.71 132,416 +0.66(+1.47%)
Mar 16, 2010 44.79 45.14 44.62 45.05 65,945 -0.01(-0.02%)
Mar 15, 2010 44.83 45.08 44.80 45.06 86,748 -0.64(-1.40%)
Mar 12, 2010 45.52 45.95 45.46 45.70 70,803 +0.33(+0.73%)
Mar 11, 2010 45.05 45.42 44.84 45.37 74,529 -0.13(-0.29%)
Mar 10, 2010 45.35 45.80 45.35 45.50 101,038 -0.45(-0.98%)
Mar 09, 2010 45.59 46.23 45.53 45.95 94,045 -0.36(-0.78%)
Mar 08, 2010 45.90 46.40 45.90 46.31 71,699 +0.46(+1.00%)
Mar 05, 2010 45.49 45.85 44.85 45.85 134,384 +1.25(+2.80%)
Mar 04, 2010 44.98 45.08 44.18 44.60 186,376 -0.98(-2.15%)
Mar 03, 2010 45.45 46.07 45.42 45.58 206,683 +0.37(+0.82%)
Mar 02, 2010 45.15 45.46 44.96 45.21 141,587 -0.09(-0.20%)
Mar 01, 2010 44.99 45.38 44.90 45.30 211,357 +1.29(+2.93%)
Feb 26, 2010 43.91 44.08 43.67 44.01 213,899 +1.28(+3.00%)
Feb 25, 2010 42.25 42.80 41.72 42.73 134,149 -0.03(-0.07%)
Feb 24, 2010 42.49 42.89 42.40 42.76 84,481 +0.42(+0.99%)
Feb 23, 2010 43.04 43.21 42.23 42.34 152,753 -0.08(-0.19%)
Feb 22, 2010 42.61 42.85 42.37 42.42 128,373 +0.26(+0.62%)
Feb 19, 2010 41.85 42.32 41.70 42.16 247,129 -1.20(-2.77%)
Feb 18, 2010 42.93 43.41 42.91 43.36 67,775 +0.26(+0.60%)
Feb 17, 2010 43.07 43.42 42.90 43.10 104,757 +0.17(+0.40%)
Feb 16, 2010 42.54 42.93 42.25 42.93 112,716 +0.69(+1.63%)
Feb 12, 2010 42.29 42.24 42.24 42.24 116,800 -0.76(-1.77%)
Feb 11, 2010 42.68 43.12 42.29 43.00 207,998 +0.94(+2.23%)
Feb 10, 2010 42.06 42.34 41.53 42.06 110,003 +0.21(+0.50%)
Feb 09, 2010 41.64 42.34 41.41 41.85 154,053 +1.13(+2.78%)
Feb 08, 2010 40.98 41.19 40.57 40.72 159,084 -0.48(-1.17%)
Feb 05, 2010 40.95 41.26 40.28 41.20 235,394 -0.48(-1.15%)
Feb 04, 2010 42.66 42.84 41.68 41.68 188,623 -2.25(-5.12%)
Feb 03, 2010 44.16 44.33 43.75 43.93 182,313 +0.62(+1.43%)
Feb 02, 2010 43.03 43.40 42.61 43.31 137,108 +1.02(+2.41%)
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.