Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.97 43.34 42.51 42.93 57,405 -0.13(-0.30%)
Apr 29, 2010 42.51 43.19 42.29 43.06 38,237 +1.28(+3.06%)
Apr 28, 2010 42.69 42.80 41.71 41.78 127,299 -1.42(-3.29%)
Apr 27, 2010 43.88 44.08 43.01 43.20 86,636 -1.40(-3.14%)
Apr 26, 2010 45.16 45.30 44.29 44.60 52,510 -0.28(-0.62%)
Apr 23, 2010 45.61 45.72 43.88 44.88 102,714 -0.85(-1.86%)
Apr 22, 2010 46.46 47.00 45.45 45.73 95,761 -1.41(-2.99%)
Apr 21, 2010 46.80 47.42 46.28 47.14 59,675 -0.19(-0.40%)
Apr 20, 2010 47.44 48.43 46.83 47.33 55,918 -0.68(-1.42%)
Apr 19, 2010 46.84 48.63 46.71 48.01 102,522 +2.26(+4.94%)
Apr 16, 2010 48.37 48.37 45.60 45.75 136,212 -2.70(-5.57%)
Apr 15, 2010 49.13 49.36 47.10 48.45 108,208 -1.53(-3.06%)
Apr 14, 2010 50.10 50.42 49.67 49.98 102,840 +0.78(+1.59%)
Apr 13, 2010 48.48 49.39 47.81 49.20 81,086 +1.07(+2.22%)
Apr 12, 2010 49.42 49.95 47.31 48.13 202,975 +1.31(+2.80%)
Apr 09, 2010 45.47 47.14 45.47 46.82 87,626 +1.14(+2.50%)
Apr 08, 2010 46.60 46.60 45.25 45.68 103,647 -0.47(-1.02%)
Apr 07, 2010 46.62 46.70 45.89 46.15 95,306 +0.20(+0.44%)
Apr 06, 2010 47.17 47.75 45.49 45.95 125,713 -2.92(-5.98%)
Apr 05, 2010 48.91 49.30 46.80 48.87 142,133 +0.95(+1.98%)
Apr 01, 2010 46.09 47.92 47.92 47.92 413,800 +0.31(+0.65%)
Mar 31, 2010 49.62 51.04 47.40 47.61 335,117 -4.18(-8.07%)
Mar 30, 2010 50.95 51.99 50.10 51.79 96,604 +1.28(+2.53%)
Mar 29, 2010 49.93 50.51 49.70 50.51 52,754 +1.94(+3.99%)
Mar 26, 2010 49.17 49.60 47.30 48.57 112,326 -0.78(-1.58%)
Mar 25, 2010 50.39 51.27 49.00 49.35 261,652 -2.04(-3.96%)
Mar 24, 2010 49.22 51.46 48.50 51.38 219,719 +2.85(+5.88%)
Mar 23, 2010 50.18 50.25 47.30 48.53 240,591 -2.18(-4.30%)
Mar 22, 2010 52.73 52.78 50.69 50.71 77,619 -2.98(-5.55%)
Mar 19, 2010 53.95 54.29 52.59 53.69 103,677 -1.27(-2.31%)
Mar 18, 2010 53.79 54.99 53.46 54.96 88,965 +2.10(+3.97%)
Mar 17, 2010 51.60 53.10 51.25 52.86 72,294 -0.04(-0.08%)
Mar 16, 2010 55.27 55.28 51.98 52.90 137,290 -2.33(-4.22%)
Mar 15, 2010 55.06 55.25 55.01 55.23 43,992 -1.92(-3.36%)
Mar 12, 2010 56.42 57.17 55.67 57.15 69,709 +1.79(+3.23%)
Mar 11, 2010 55.55 56.40 55.13 55.36 56,389 -0.78(-1.39%)
Mar 10, 2010 56.40 58.07 55.22 56.14 60,025 -2.10(-3.60%)
Mar 09, 2010 60.16 60.16 58.20 58.24 64,925 -4.21(-6.74%)
Mar 08, 2010 62.95 63.21 61.27 62.45 34,724 -1.89(-2.94%)
Mar 05, 2010 63.65 64.43 63.11 64.34 28,934 +1.45(+2.31%)
Mar 04, 2010 62.18 62.96 61.41 62.89 31,995 -0.84(-1.32%)
Mar 03, 2010 64.97 65.61 63.50 63.73 62,596 -1.42(-2.17%)
Mar 02, 2010 63.36 65.58 61.10 65.15 90,710 +0.85(+1.32%)
Mar 01, 2010 67.47 67.74 63.72 64.30 91,581 -3.97(-5.82%)
Feb 26, 2010 67.75 68.78 67.62 68.27 20,227 -0.18(-0.26%)
Feb 25, 2010 68.53 72.00 67.74 68.45 21,984 -2.10(-2.98%)
Feb 24, 2010 68.92 70.86 68.56 70.55 17,677 +2.39(+3.51%)
Feb 23, 2010 69.86 69.99 68.06 68.16 55,984 -2.11(-3.00%)
Feb 22, 2010 73.65 73.65 69.45 70.27 100,962 -5.26(-6.96%)
Feb 19, 2010 73.87 75.57 73.37 75.53 18,171 +0.48(+0.64%)
Feb 18, 2010 74.42 75.10 74.00 75.05 24,241 +0.45(+0.60%)
Feb 17, 2010 74.96 74.97 73.65 74.60 56,063 -2.93(-3.78%)
Feb 16, 2010 77.71 78.00 77.11 77.53 24,451 +1.44(+1.89%)
Feb 12, 2010 76.86 76.09 76.09 76.09 24,100 -1.77(-2.27%)
Feb 11, 2010 75.96 78.05 75.57 77.86 15,929 +2.49(+3.30%)
Feb 10, 2010 75.08 75.47 74.67 75.37 12,018 -0.02(-0.02%)
Feb 09, 2010 76.24 76.37 75.22 75.39 34,458 -0.17(-0.22%)
Feb 08, 2010 75.80 75.85 74.31 75.56 60,467 +0.89(+1.19%)
Feb 05, 2010 78.50 78.58 72.21 74.67 87,823 -2.78(-3.59%)
Feb 04, 2010 79.32 79.98 77.21 77.45 66,184 -2.91(-3.62%)
Feb 03, 2010 81.43 81.94 79.99 80.36 30,947 -2.69(-3.24%)
Feb 02, 2010 83.35 83.35 81.24 83.05 49,040 +0.61(+0.74%)
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.