Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 45.51 46.00 45.04 45.11 127,260 -0.25(-0.55%)
Apr 29, 2010 45.10 45.39 44.65 45.36 118,672 +0.47(+1.05%)
Apr 28, 2010 44.80 44.96 44.10 44.89 93,881 +0.42(+0.94%)
Apr 27, 2010 44.60 44.93 44.38 44.47 216,801 -0.38(-0.85%)
Apr 26, 2010 45.48 45.56 44.82 44.85 118,070 -0.35(-0.77%)
Apr 23, 2010 44.69 45.41 44.19 45.20 171,831 +0.76(+1.71%)
Apr 22, 2010 43.58 44.53 43.56 44.44 142,042 +0.66(+1.51%)
Apr 21, 2010 43.15 43.85 43.15 43.78 139,686 +0.54(+1.25%)
Apr 20, 2010 42.54 43.27 42.54 43.24 94,710 +0.72(+1.69%)
Apr 19, 2010 42.23 42.57 41.98 42.52 151,364 +0.17(+0.40%)
Apr 16, 2010 42.50 42.56 42.27 42.35 117,212 -0.12(-0.28%)
Apr 15, 2010 42.43 42.55 42.22 42.47 57,699 +0.04(+0.09%)
Apr 14, 2010 42.47 42.47 42.03 42.43 103,451 +0.01(+0.02%)
Apr 13, 2010 42.63 42.70 42.39 42.42 62,440 -0.35(-0.82%)
Apr 12, 2010 42.98 42.98 42.66 42.77 76,837 -0.13(-0.30%)
Apr 09, 2010 42.67 42.91 42.13 42.90 53,669 +0.34(+0.80%)
Apr 08, 2010 43.21 43.21 42.53 42.56 78,565 -0.64(-1.48%)
Apr 07, 2010 43.37 43.54 43.09 43.20 91,978 -0.34(-0.78%)
Apr 06, 2010 43.05 43.65 43.01 43.54 128,613 +0.42(+0.97%)
Apr 05, 2010 42.39 43.12 42.29 43.12 139,040 +0.89(+2.11%)
Apr 01, 2010 42.14 42.23 42.23 42.23 134,000 +0.24(+0.57%)
Mar 31, 2010 41.76 42.50 41.70 41.99 195,592 +0.23(+0.55%)
Mar 30, 2010 41.54 41.87 41.27 41.76 153,043 +0.14(+0.34%)
Mar 29, 2010 41.26 41.98 41.26 41.62 140,959 +0.33(+0.80%)
Mar 26, 2010 41.43 41.64 41.17 41.29 53,733 -0.14(-0.34%)
Mar 25, 2010 41.81 41.99 41.36 41.43 82,296 -0.29(-0.70%)
Mar 24, 2010 42.25 42.30 41.71 41.72 67,551 -0.56(-1.32%)
Mar 23, 2010 42.17 42.33 41.65 42.28 88,672 +0.25(+0.59%)
Mar 22, 2010 41.71 42.05 41.57 42.03 71,891 -0.03(-0.07%)
Mar 19, 2010 42.09 42.34 41.72 42.06 136,822 +0.11(+0.26%)
Mar 18, 2010 41.86 42.32 41.76 41.95 68,658 -0.06(-0.14%)
Mar 17, 2010 41.89 42.17 41.78 42.01 62,590 +0.22(+0.53%)
Mar 16, 2010 41.26 41.82 41.11 41.79 66,319 +0.77(+1.88%)
Mar 15, 2010 40.84 41.09 40.78 41.02 74,126 +0.13(+0.32%)
Mar 12, 2010 40.60 40.89 40.50 40.89 93,204 +0.33(+0.81%)
Mar 11, 2010 40.17 40.56 39.63 40.56 73,069 +0.26(+0.65%)
Mar 10, 2010 40.38 40.51 40.00 40.30 104,139 -0.20(-0.49%)
Mar 09, 2010 40.26 40.58 40.22 40.50 80,907 +0.09(+0.22%)
Mar 08, 2010 40.64 40.71 40.28 40.41 76,673 -0.37(-0.91%)
Mar 05, 2010 40.55 40.82 40.35 40.78 148,997 +0.29(+0.72%)
Mar 04, 2010 40.53 40.71 40.25 40.49 59,002 -0.02(-0.05%)
Mar 03, 2010 40.55 40.88 40.44 40.51 118,638 +0.02(+0.05%)
Mar 02, 2010 40.43 40.61 40.29 40.49 146,368 +0.02(+0.05%)
Mar 01, 2010 40.11 40.59 40.01 40.47 154,265 +0.60(+1.50%)
Feb 26, 2010 39.56 40.50 39.47 39.87 289,681 +0.51(+1.30%)
Feb 25, 2010 39.04 39.37 38.90 39.36 207,404 -0.06(-0.15%)
Feb 24, 2010 39.56 39.76 39.00 39.42 190,017 -0.16(-0.40%)
Feb 23, 2010 39.93 39.95 39.57 39.58 89,946 -0.31(-0.78%)
Feb 22, 2010 40.00 40.13 39.74 39.89 117,056 +0.04(+0.10%)
Feb 19, 2010 39.20 39.97 39.17 39.85 161,538 +0.67(+1.71%)
Feb 18, 2010 38.82 39.24 38.82 39.18 118,808 +0.41(+1.06%)
Feb 17, 2010 38.71 38.77 38.41 38.77 100,125 +0.22(+0.57%)
Feb 16, 2010 38.51 38.85 38.35 38.55 233,785 +0.18(+0.47%)
Feb 12, 2010 37.96 38.37 38.37 38.37 330,600 +0.11(+0.29%)
Feb 11, 2010 37.38 38.26 37.38 38.26 202,242 +0.73(+1.95%)
Feb 10, 2010 37.59 37.76 37.19 37.53 189,575 -0.22(-0.58%)
Feb 09, 2010 37.95 38.14 37.57 37.75 159,933 +0.21(+0.56%)
Feb 08, 2010 38.03 38.07 37.54 37.54 152,759 -0.54(-1.42%)
Feb 05, 2010 38.35 38.35 37.58 38.08 146,029 -0.32(-0.83%)
Feb 04, 2010 38.20 38.55 37.92 38.40 355,333 +0.08(+0.21%)
Feb 03, 2010 38.07 38.35 37.99 38.32 228,058 +0.02(+0.05%)
Feb 02, 2010 38.34 38.66 38.25 38.30 166,716 -0.10(-0.26%)
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.