Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.59 39.91 38.54 39.03 1,039 -0.27(-0.69%)
Jun 29, 2010 39.30 40.54 39.07 39.30 800 -2.30(-5.53%)
Jun 25, 2010 41.60 41.84 40.94 41.60 6,270,853 +0.60(+1.46%)
Jun 24, 2010 41.61 41.78 40.90 41.00 5,183,171 -0.84(-2.01%)
Jun 23, 2010 42.17 42.33 41.50 41.84 5,034,691 -0.36(-0.85%)
Jun 22, 2010 43.11 43.28 42.12 42.20 4,753,720 -0.73(-1.70%)
Jun 21, 2010 43.42 43.77 42.65 42.93 5,312,286 +0.01(+0.02%)
Jun 18, 2010 42.92 42.96 42.50 42.92 8,643,813 +0.27(+0.63%)
Jun 17, 2010 42.87 42.91 42.06 42.65 6,514,386 -0.10(-0.23%)
Jun 16, 2010 42.58 43.00 42.51 42.75 5,222,317 -0.29(-0.67%)
Jun 15, 2010 41.96 43.05 41.80 43.04 100 +1.51(+3.64%)
Jun 14, 2010 41.35 42.19 41.35 41.53 6,073,910 +0.21(+0.51%)
Jun 11, 2010 40.75 41.38 40.47 41.32 6,640,104 +0.06(+0.15%)
Jun 10, 2010 40.79 41.47 40.63 41.26 200 +1.25(+3.12%)
Jun 09, 2010 40.62 41.42 39.94 40.01 10,294,544 -0.42(-1.04%)
Jun 08, 2010 39.97 40.50 39.31 40.43 8,081,379 +0.43(+1.07%)
Jun 07, 2010 41.13 41.20 39.98 40.00 5,268,553 -1.07(-2.61%)
Jun 04, 2010 41.07 42.40 40.88 41.07 5,562,219 -2.19(-5.06%)
Jun 03, 2010 43.00 43.43 42.85 43.26 3,465,029 +0.33(+0.77%)
Jun 02, 2010 42.21 42.96 41.95 42.93 27,156 +1.03(+2.46%)
Jun 01, 2010 42.24 46.56 41.83 41.90 5,104,082 -0.87(-2.03%)
May 28, 2010 42.77 43.53 42.41 42.77 4,553,437 -0.65(-1.50%)
May 27, 2010 43.16 43.50 42.65 43.42 5,764,198 +1.31(+3.11%)
May 26, 2010 42.15 42.99 41.94 42.11 100 +0.32(+0.77%)
May 25, 2010 40.58 41.83 40.10 41.79 7,730,036 -0.05(-0.12%)
May 24, 2010 42.15 42.67 41.74 41.84 6,422,908 -0.23(-0.55%)
May 21, 2010 40.90 42.55 40.77 42.07 11,108,213 +0.28(+0.67%)
May 20, 2010 41.66 42.80 41.52 41.79 903 -2.07(-4.72%)
May 19, 2010 44.27 44.58 43.30 43.86 7,496,115 -0.86(-1.92%)
May 18, 2010 45.50 46.10 44.53 44.72 477 -0.72(-1.58%)
May 17, 2010 45.52 45.81 44.64 45.44 6,853,994 -0.04(-0.09%)
May 14, 2010 45.48 45.90 44.73 45.48 8,538,499 -0.71(-1.54%)
May 13, 2010 46.83 46.94 46.13 46.19 2,818,296 -0.68(-1.45%)
May 12, 2010 46.17 47.00 46.06 46.87 4,099,204 +1.02(+2.22%)
May 11, 2010 46.19 46.61 45.77 45.85 4,553,489 -0.22(-0.48%)
May 10, 2010 45.53 46.07 45.39 46.07 6,251,297 +2.55(+5.86%)
May 07, 2010 43.69 44.62 42.86 43.52 8,668,999 -0.84(-1.89%)
May 06, 2010 44.40 46.22 39.98 44.36 2,000 -1.79(-3.88%)
May 05, 2010 45.88 46.24 45.61 46.15 5,806,560 -0.71(-1.52%)
May 04, 2010 47.86 47.96 46.48 46.86 150 -1.65(-3.40%)
May 03, 2010 47.81 48.53 47.75 48.51 4,067,130 +1.04(+2.19%)
Apr 30, 2010 48.48 48.63 47.47 47.47 5,467,852 -0.94(-1.94%)
Apr 29, 2010 47.48 48.55 47.34 48.41 5,708,959 +1.36(+2.89%)
Apr 28, 2010 47.26 47.38 46.51 47.05 4,939,745 +0.11(+0.23%)
Apr 27, 2010 48.23 48.23 46.83 46.94 7,076,846 -1.33(-2.76%)
Apr 26, 2010 47.82 48.43 47.78 48.27 5,713,251 +0.55(+1.15%)
Apr 23, 2010 47.72 47.78 46.70 47.72 7,685,159 +0.28(+0.59%)
Apr 22, 2010 46.32 47.46 45.87 47.44 7,161,428 +0.75(+1.61%)
Apr 21, 2010 46.69 46.73 46.14 46.69 33,169 +0.31(+0.67%)
Apr 20, 2010 46.06 46.43 45.72 46.38 4,647,213 +0.63(+1.38%)
Apr 19, 2010 45.45 45.86 45.18 45.75 4,869,931 -0.07(-0.15%)
Apr 16, 2010 46.44 46.51 45.32 45.82 7,864,555 -0.65(-1.40%)
Apr 15, 2010 46.30 46.53 46.10 46.47 3,341,699 +0.14(+0.30%)
Apr 14, 2010 45.80 46.37 45.77 46.33 4,576,648 +0.67(+1.47%)
Apr 13, 2010 45.97 46.07 45.52 45.66 3,728,945 -0.33(-0.72%)
Apr 12, 2010 45.86 46.17 45.79 45.99 3,235,701 +0.22(+0.48%)
Apr 09, 2010 45.67 45.98 45.37 45.77 3,769,323 +0.28(+0.62%)
Apr 08, 2010 45.21 45.61 45.01 45.49 4,207,268 +0.24(+0.53%)
Apr 07, 2010 45.50 45.76 45.08 45.25 4,993,609 -0.21(-0.46%)
Apr 06, 2010 45.45 45.75 45.35 45.46 3,965,327 -0.01(-0.02%)
Apr 05, 2010 45.28 45.64 45.08 45.47 4,204,219 +0.44(+0.98%)
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.