Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 42.96 43.81 42.76 42.96 2,473 -0.25(-0.58%)
Jun 29, 2010 43.40 43.75 42.94 43.21 143,145 -0.57(-1.30%)
Jun 25, 2010 43.78 44.10 42.87 43.78 211,568 +0.59(+1.37%)
Jun 24, 2010 43.19 43.80 43.15 43.19 160,300 -0.50(-1.14%)
Jun 23, 2010 44.96 44.96 43.65 43.69 324,900 -1.31(-2.91%)
Jun 22, 2010 45.00 46.21 44.75 45.00 764 -0.69(-1.51%)
Jun 21, 2010 45.98 46.18 45.45 45.69 152,905 +0.16(+0.35%)
Jun 18, 2010 45.53 45.60 44.94 45.53 228,654 +0.53(+1.18%)
Jun 17, 2010 45.00 45.07 44.26 45.00 148 +0.59(+1.33%)
Jun 16, 2010 43.59 44.57 43.14 44.41 129,458 +0.77(+1.76%)
Jun 15, 2010 43.64 43.75 43.11 43.64 1,328 +0.37(+0.86%)
Jun 14, 2010 43.44 43.77 43.11 43.27 72,646 +0.16(+0.37%)
Jun 11, 2010 42.64 43.14 42.50 43.11 99,956 +0.04(+0.09%)
Jun 10, 2010 43.07 43.09 42.50 43.07 1,233 +0.83(+1.96%)
Jun 09, 2010 42.95 43.10 42.03 42.24 148,407 -0.27(-0.64%)
Jun 08, 2010 42.71 42.74 41.96 42.51 145,845 -0.13(-0.30%)
Jun 07, 2010 42.98 43.44 42.59 42.64 199,270 -0.07(-0.16%)
Jun 04, 2010 42.71 44.30 42.62 42.71 211,124 -2.00(-4.47%)
Jun 03, 2010 44.71 44.78 44.01 44.71 134,603 +0.60(+1.36%)
Jun 02, 2010 44.11 44.17 43.06 44.11 211,792 +0.98(+2.27%)
Jun 01, 2010 43.13 44.13 43.13 43.13 1,077 -0.76(-1.73%)
May 28, 2010 43.89 44.72 43.89 43.89 165,179 -0.89(-1.99%)
May 27, 2010 44.84 45.63 43.98 44.78 154,658 +0.76(+1.73%)
May 26, 2010 44.02 44.33 43.16 44.02 1,080 +1.07(+2.49%)
May 25, 2010 42.71 43.03 42.08 42.95 195,875 -0.55(-1.26%)
May 24, 2010 43.93 44.17 42.98 43.50 189,363 -0.39(-0.89%)
May 21, 2010 43.25 44.45 42.89 43.89 382,608 +0.38(+0.87%)
May 20, 2010 43.50 44.28 43.43 43.51 274,684 -1.63(-3.61%)
May 19, 2010 45.13 45.54 44.77 45.14 189,202 -0.04(-0.09%)
May 18, 2010 45.58 45.84 44.84 45.18 194,225 +0.02(+0.04%)
May 17, 2010 45.17 45.54 44.33 45.16 166,413 +0.21(+0.47%)
May 14, 2010 44.95 45.17 44.56 44.95 107,197 -0.17(-0.38%)
May 13, 2010 44.54 45.35 44.49 45.12 152,528 +0.24(+0.53%)
May 12, 2010 44.15 45.27 43.87 44.88 171,016 +0.79(+1.79%)
May 11, 2010 43.74 44.48 43.63 44.09 100,140 +0.98(+2.27%)
May 10, 2010 42.22 43.21 42.16 43.11 215,045 +1.36(+3.26%)
May 07, 2010 43.19 43.55 41.41 41.75 338,502 -1.38(-3.20%)
May 06, 2010 43.65 43.99 41.17 43.13 215,201 -0.86(-1.95%)
May 05, 2010 44.75 44.76 43.69 43.99 181,797 -0.97(-2.16%)
May 04, 2010 45.42 45.42 44.55 44.96 178,910 -0.75(-1.64%)
May 03, 2010 45.29 45.82 44.74 45.71 241,705 +0.60(+1.33%)
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%)
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.