Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | +1.90(+5.44%) |
| Apr 27, 2010 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | -0.35(-0.99%) |
| Apr 26, 2010 | 35.70 | 35.70 | 35.25 | 35.25 | 1,300 | -1.00(-2.76%) |
| Apr 22, 2010 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | -0.75(-2.03%) |
| Apr 21, 2010 | 37.00 | 37.00 | 37.00 | 37.00 | 200 | +0.05(+0.14%) |
| Apr 20, 2010 | 36.60 | 36.95 | 36.60 | 36.95 | 400 | +1.00(+2.78%) |
| Apr 19, 2010 | 35.65 | 35.95 | 35.01 | 35.95 | 1,600 | -0.70(-1.91%) |
| Apr 16, 2010 | 37.60 | 37.60 | 36.54 | 36.65 | 1,600 | -1.00(-2.66%) |
| Apr 13, 2010 | 37.65 | 37.65 | 37.65 | 37.65 | 0 | -1.45(-3.71%) |
| Apr 12, 2010 | 39.86 | 39.86 | 39.10 | 39.10 | 600 | -1.07(-2.66%) |
| Apr 09, 2010 | 40.17 | 40.17 | 40.17 | 40.17 | 200 | +1.22(+3.13%) |
| Apr 08, 2010 | 39.55 | 39.55 | 38.40 | 38.95 | 10,400 | -0.45(-1.14%) |
| Apr 07, 2010 | 39.96 | 39.96 | 39.40 | 39.40 | 600 | -1.05(-2.60%) |
| Apr 06, 2010 | 40.00 | 40.45 | 40.00 | 40.45 | 600 | +1.60(+4.12%) |
| Apr 01, 2010 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | +2.21(+6.03%) |
| Mar 31, 2010 | 36.64 | 36.64 | 36.64 | 36.64 | 200 | +0.19(+0.52%) |
| Mar 30, 2010 | 36.42 | 36.45 | 36.42 | 36.45 | 1,000 | +0.03(+0.08%) |
| Mar 29, 2010 | 35.85 | 36.42 | 35.85 | 36.42 | 700 | +0.59(+1.65%) |
| Mar 25, 2010 | 35.83 | 35.83 | 35.83 | 35.83 | 0 | -0.72(-1.97%) |
| Mar 24, 2010 | 36.61 | 36.61 | 36.55 | 36.55 | 600 | +0.35(+0.97%) |
| Mar 23, 2010 | 36.20 | 36.20 | 36.20 | 36.20 | 300 | -0.25(-0.69%) |
| Mar 22, 2010 | 36.13 | 36.45 | 36.13 | 36.45 | 600 | +0.20(+0.55%) |
| Mar 19, 2010 | 36.90 | 36.90 | 36.25 | 36.25 | 400 | -0.50(-1.36%) |
| Mar 18, 2010 | 36.79 | 36.79 | 36.75 | 36.75 | 600 | -0.12(-0.33%) |
| Mar 17, 2010 | 36.87 | 36.87 | 36.87 | 36.87 | 200 | +1.74(+4.95%) |
| Mar 16, 2010 | 35.13 | 35.13 | 35.13 | 35.13 | 200 | +1.12(+3.29%) |
| Mar 15, 2010 | 34.01 | 34.01 | 34.01 | 34.01 | 200 | +0.41(+1.22%) |
| Mar 11, 2010 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | -0.09(-0.27%) |
| Mar 08, 2010 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | +1.02(+3.12%) |
| Mar 05, 2010 | 32.67 | 32.67 | 32.67 | 32.67 | 200 | -0.38(-1.15%) |
| Mar 04, 2010 | 33.60 | 33.60 | 33.05 | 33.05 | 2,360 | -0.80(-2.36%) |
| Mar 02, 2010 | 33.85 | 33.85 | 33.85 | 0 | +2.25(+7.12%) | |
| Feb 26, 2010 | 31.60 | 31.60 | 31.60 | 0 | -1.69(-5.08%) | |
| Feb 25, 2010 | 32.15 | 33.29 | 32.15 | 33.29 | 1,000 | -0.79(-2.32%) |
| Feb 24, 2010 | 33.25 | 34.08 | 33.09 | 34.08 | 1,760 | +0.43(+1.28%) |
| Feb 23, 2010 | 35.21 | 35.21 | 33.60 | 33.65 | 3,500 | -1.65(-4.67%) |
| Feb 22, 2010 | 34.89 | 35.30 | 34.89 | 35.30 | 600 | -0.57(-1.59%) |
| Feb 19, 2010 | 34.70 | 35.87 | 34.70 | 35.87 | 12,600 | +1.87(+5.50%) |
| Feb 18, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | -0.55(-1.59%) |
| Feb 17, 2010 | 33.44 | 34.75 | 33.44 | 34.55 | 2,700 | +1.54(+4.67%) |
| Feb 16, 2010 | 32.21 | 33.01 | 32.21 | 33.01 | 600 | +1.51(+4.79%) |
| Feb 12, 2010 | 31.50 | 31.50 | 31.50 | 0 | -0.10(-0.32%) | |
| Feb 11, 2010 | 31.60 | 31.60 | 31.60 | 31.60 | 200 | +0.43(+1.38%) |
| Feb 10, 2010 | 31.17 | 31.40 | 31.17 | 31.17 | 1,000 | -0.38(-1.20%) |
| Feb 09, 2010 | 30.85 | 32.54 | 30.85 | 31.55 | 2,600 | +1.22(+4.02%) |
| Feb 08, 2010 | 31.00 | 31.00 | 30.33 | 30.33 | 1,150 | -1.30(-4.11%) |
| Feb 05, 2010 | 30.25 | 32.50 | 30.25 | 31.63 | 1,200 | +0.73(+2.36%) |
| Feb 04, 2010 | 32.74 | 32.74 | 30.85 | 30.90 | 3,000 | -2.75(-8.17%) |
| Feb 03, 2010 | 33.80 | 33.80 | 33.45 | 33.65 | 600 | +0.20(+0.60%) |
| Feb 02, 2010 | 33.45 | 33.45 | 33.45 | 33.45 | 200 | +0.22(+0.66%) |
| Feb 01, 2010 | 32.74 | 33.23 | 32.74 | 33.23 | 400 | +0.50(+1.53%) |
| Jan 29, 2010 | 32.73 | 32.73 | 32.73 | 32.73 | 250 | -0.02(-0.06%) |
| Jan 28, 2010 | 33.25 | 33.50 | 32.27 | 32.75 | 9,000 | -0.30(-0.91%) |
| Jan 27, 2010 | 32.80 | 33.05 | 32.00 | 33.05 | 950 | -1.10(-3.22%) |
| Jan 26, 2010 | 33.41 | 34.15 | 33.23 | 34.15 | 1,100 | -0.26(-0.76%) |
| Jan 25, 2010 | 34.41 | 34.41 | 34.41 | 34.41 | 200 | -0.15(-0.43%) |
| Jan 22, 2010 | 35.55 | 35.55 | 34.56 | 34.56 | 990 | -0.19(-0.55%) |
| Jan 21, 2010 | 35.99 | 35.99 | 34.75 | 34.75 | 1,290 | -1.30(-3.61%) |
| Jan 20, 2010 | 36.15 | 36.15 | 36.05 | 36.05 | 900 | -1.49(-3.97%) |
| Jan 19, 2010 | 37.80 | 37.80 | 37.54 | 37.54 | 600 | +0.31(+0.83%) |
| Jan 15, 2010 | 37.23 | 37.23 | 37.23 | 0 | -1.22(-3.17%) | |
| Jan 13, 2010 | 38.45 | 38.45 | 38.45 | 0 | +0.16(+0.42%) | |
| Jan 12, 2010 | 38.38 | 38.38 | 38.29 | 38.29 | 300 | -1.87(-4.66%) |
| Jan 07, 2010 | 40.16 | 40.16 | 40.16 | 0 | +0.26(+0.65%) | |
| Jan 04, 2010 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | +2.58(+6.91%) |
| Dec 30, 2009 | 37.32 | 37.32 | 37.32 | 0 | +1.60(+4.48%) | |
| Dec 21, 2009 | 35.72 | 35.72 | 35.72 | 0 | +0.12(+0.34%) | |
| Dec 17, 2009 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.25(-0.70%) |
| Dec 16, 2009 | 35.85 | 35.85 | 35.85 | 35.85 | 200 | -0.90(-2.45%) |
| Dec 15, 2009 | 36.75 | 36.75 | 36.75 | 36.75 | 200 | +2.20(+6.37%) |
| Dec 14, 2009 | 34.55 | 34.55 | 34.55 | 34.55 | 1,400 | +0.05(+0.14%) |
| Dec 11, 2009 | 35.38 | 35.38 | 34.50 | 34.50 | 1,700 | -1.60(-4.43%) |
| Dec 09, 2009 | 36.10 | 36.10 | 36.10 | 36.10 | 0 | -0.18(-0.50%) |
| Dec 08, 2009 | 37.00 | 37.00 | 36.28 | 36.28 | 1,800 | -1.22(-3.25%) |
| Dec 07, 2009 | 37.50 | 37.50 | 37.50 | 37.50 | 200 | -0.70(-1.83%) |
| Dec 04, 2009 | 38.20 | 38.20 | 38.20 | 38.20 | 200 | -1.55(-3.90%) |
| Oct 28, 2009 | 39.75 | 39.75 | 39.75 | 0 | -1.55(-3.75%) |
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.
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.
