Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.15 39.29 38.61 38.68 18,462,204 -0.30(-0.77%)
Apr 29, 2010 38.97 39.22 38.77 38.98 17,668,360 +0.16(+0.41%)
Apr 28, 2010 38.23 38.85 38.00 38.82 27,704,192 +0.90(+2.37%)
Apr 27, 2010 38.23 38.84 37.84 37.92 35,398,328 -0.19(-0.50%)
Apr 26, 2010 38.27 38.71 37.78 38.11 25,635,840 -0.14(-0.37%)
Apr 23, 2010 38.98 39.03 37.80 38.25 64,250,816 -1.08(-2.75%)
Apr 22, 2010 39.75 40.35 38.88 39.33 96,855,144 -3.30(-7.74%)
Apr 21, 2010 43.33 43.39 42.27 42.63 34,173,876 -0.66(-1.52%)
Apr 20, 2010 42.74 43.35 42.49 43.29 14,763,238 +0.54(+1.26%)
Apr 19, 2010 42.63 42.99 42.25 42.75 14,960,421 +0.01(+0.02%)
Apr 16, 2010 42.68 42.98 42.25 42.74 23,841,100 +0.04(+0.09%)
Apr 15, 2010 42.66 43.18 42.48 42.70 16,214,109 +0.10(+0.23%)
Apr 14, 2010 42.23 42.80 42.10 42.60 19,698,088 +0.30(+0.71%)
Apr 13, 2010 42.03 42.39 41.80 42.30 10,762,375 +0.07(+0.17%)
Apr 12, 2010 42.03 42.46 42.00 42.23 8,795,476 +0.06(+0.14%)
Apr 09, 2010 42.20 42.37 41.85 42.17 16,152,557 -0.23(-0.54%)
Apr 08, 2010 42.69 42.72 42.09 42.40 12,975,366 -0.37(-0.87%)
Apr 07, 2010 42.37 42.87 42.37 42.77 16,091,217 +0.34(+0.80%)
Apr 06, 2010 42.22 42.56 42.19 42.43 10,067,712 -0.10(-0.24%)
Apr 05, 2010 42.60 43.01 42.39 42.53 14,692,106 +0.26(+0.62%)
Apr 01, 2010 42.17 42.27 42.27 42.27 16,319,600 +0.31(+0.74%)
Mar 31, 2010 41.99 42.22 41.84 41.96 14,931,949 -0.17(-0.40%)
Mar 30, 2010 42.45 42.50 41.94 42.13 20,472,396 +0.37(+0.89%)
Mar 29, 2010 42.00 42.09 41.60 41.76 11,576,377 -0.07(-0.16%)
Mar 26, 2010 42.00 42.54 41.61 41.83 29,789,714 -0.36(-0.86%)
Mar 25, 2010 42.54 43.84 42.00 42.19 67,289,136 +2.00(+4.98%)
Mar 24, 2010 40.24 40.43 40.02 40.19 12,980,772 -0.33(-0.81%)
Mar 23, 2010 40.43 40.58 40.03 40.52 13,820,784 +0.24(+0.60%)
Mar 22, 2010 40.08 40.54 39.87 40.28 16,373,032 +0.23(+0.57%)
Mar 19, 2010 40.52 40.61 39.78 40.05 33,420,132 -0.38(-0.94%)
Mar 18, 2010 39.23 40.53 39.16 40.43 45,519,960 +1.53(+3.93%)
Mar 17, 2010 39.05 39.20 38.71 38.90 23,270,818 -0.11(-0.28%)
Mar 16, 2010 38.90 39.11 38.59 39.01 27,699,308 +0.14(+0.36%)
Mar 15, 2010 39.00 39.06 38.66 38.87 17,333,508 -0.08(-0.21%)
Mar 12, 2010 39.12 39.39 38.80 38.95 20,714,104 -0.15(-0.38%)
Mar 11, 2010 38.86 39.25 38.71 39.10 16,325,362 +0.22(+0.57%)
Mar 10, 2010 38.57 39.10 38.50 38.88 15,249,948 +0.20(+0.52%)
Mar 09, 2010 38.73 38.91 38.50 38.68 20,134,396 -0.11(-0.28%)
Mar 08, 2010 38.83 39.01 38.61 38.79 13,854,535 +0.03(+0.08%)
Mar 05, 2010 39.49 39.52 38.62 38.76 26,466,892 -0.49(-1.25%)
Mar 04, 2010 38.94 39.28 38.58 39.25 29,405,928 +0.56(+1.45%)
Mar 03, 2010 38.48 39.16 38.37 38.69 42,142,096 +0.76(+2.00%)
Mar 02, 2010 36.75 38.46 36.57 37.93 77,877,904 +2.37(+6.66%)
Mar 01, 2010 36.82 36.82 35.46 35.56 59,012,032 -1.12(-3.06%)
Feb 26, 2010 37.12 37.13 36.51 36.68 30,563,372 -0.50(-1.34%)
Feb 25, 2010 37.23 38.00 36.47 37.18 34,842,760 -0.69(-1.82%)
Feb 24, 2010 38.61 38.67 37.67 37.87 27,111,472 -0.67(-1.74%)
Feb 23, 2010 39.00 39.15 38.40 38.54 17,926,000 -0.47(-1.20%)
Feb 22, 2010 39.81 39.89 38.69 39.01 27,657,882 -0.58(-1.47%)
Feb 19, 2010 39.81 39.85 39.47 39.59 26,643,136 -0.22(-0.55%)
Feb 18, 2010 39.47 39.94 39.39 39.81 19,504,132 +0.38(+0.96%)
Feb 17, 2010 39.10 39.70 39.02 39.43 24,732,992 +0.41(+1.05%)
Feb 16, 2010 39.09 39.30 38.70 39.02 34,301,728 +0.18(+0.46%)
Feb 12, 2010 38.18 38.84 38.84 38.84 37,313,700 +0.83(+2.18%)
Feb 11, 2010 37.27 38.12 37.00 38.01 34,201,340 +0.58(+1.55%)
Feb 10, 2010 37.71 38.16 37.32 37.43 23,668,224 -0.48(-1.27%)
Feb 09, 2010 37.92 38.29 37.64 37.91 28,585,600 +0.40(+1.07%)
Feb 08, 2010 38.11 38.19 37.47 37.51 27,373,736 -0.53(-1.39%)
Feb 05, 2010 38.41 38.60 37.43 38.04 39,372,916 -0.13(-0.34%)
Feb 04, 2010 39.27 39.28 38.15 38.17 39,870,732 -1.46(-3.68%)
Feb 03, 2010 38.96 39.72 38.60 39.63 36,836,160 +0.37(+0.94%)
Feb 02, 2010 39.82 39.89 38.98 39.26 45,438,760 -0.51(-1.28%)
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.