Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.62 37.77 37.54 37.62 3,808 +0.12(+0.32%)
Jun 29, 2010 38.00 38.00 37.33 37.50 17,114 -1.99(-5.04%)
Jun 25, 2010 39.49 39.49 38.91 39.49 2,301 +0.50(+1.29%)
Jun 24, 2010 39.00 39.12 38.93 38.99 1,693 -0.64(-1.62%)
Jun 23, 2010 39.60 39.77 39.52 39.63 5,032 +0.02(+0.06%)
Jun 22, 2010 40.40 40.40 39.57 39.61 4,665 -0.79(-1.96%)
Jun 21, 2010 40.91 41.00 40.29 40.40 5,041 +0.31(+0.78%)
Jun 18, 2010 40.08 40.08 39.77 40.08 11,508 +0.67(+1.70%)
Jun 17, 2010 39.76 39.76 39.33 39.41 3,006 -0.43(-1.07%)
Jun 16, 2010 39.57 39.85 39.46 39.84 11,841 -0.08(-0.19%)
Jun 15, 2010 39.33 39.92 39.33 39.92 4,027 +0.67(+1.71%)
Jun 14, 2010 39.52 39.70 39.23 39.25 3,303 +0.48(+1.24%)
Jun 11, 2010 38.43 38.77 38.43 38.77 5,272 -0.11(-0.29%)
Jun 10, 2010 38.45 38.99 38.27 38.88 98,429 +1.67(+4.49%)
Jun 09, 2010 37.62 37.97 37.21 37.21 9,906 +0.24(+0.64%)
Jun 08, 2010 36.78 36.97 36.56 36.97 10,505 +0.28(+0.77%)
Jun 07, 2010 36.66 36.85 36.43 36.69 7,023 +0.17(+0.48%)
Jun 04, 2010 36.51 37.24 36.37 36.51 5,424 -1.38(-3.64%)
Jun 03, 2010 38.31 38.31 37.63 37.89 5,650 -0.03(-0.09%)
Jun 02, 2010 37.11 37.96 37.11 37.93 8,080 +0.33(+0.87%)
Jun 01, 2010 37.42 37.78 37.41 37.60 14,048 -0.13(-0.35%)
May 28, 2010 37.73 38.03 37.73 37.73 3,850 -0.43(-1.13%)
May 27, 2010 37.36 38.17 36.97 38.17 11,492 +1.89(+5.21%)
May 26, 2010 36.82 37.06 36.28 36.28 9,084 -0.38(-1.05%)
May 25, 2010 35.63 36.66 35.52 36.66 37,967 -0.56(-1.50%)
May 24, 2010 37.30 37.51 37.22 37.22 12,594 +0.83(+2.28%)
May 21, 2010 35.54 36.68 35.43 36.39 13,385 +0.47(+1.32%)
May 20, 2010 35.68 36.63 35.62 35.91 35,540 -2.06(-5.43%)
May 19, 2010 38.05 38.05 37.14 37.98 21,674 -0.76(-1.97%)
May 18, 2010 39.66 39.66 38.35 38.74 6,941 -0.68(-1.72%)
May 17, 2010 39.53 39.72 38.59 39.42 13,555 +0.20(+0.50%)
May 14, 2010 39.23 40.19 39.14 39.23 11,314 -1.31(-3.23%)
May 13, 2010 40.64 40.96 40.51 40.54 3,902 -0.24(-0.58%)
May 12, 2010 40.66 40.82 40.61 40.77 12,416 +0.23(+0.57%)
May 11, 2010 40.92 41.00 40.54 40.54 15,984 -0.54(-1.31%)
May 10, 2010 41.05 41.08 40.89 41.08 16,148 +2.28(+5.88%)
May 07, 2010 39.10 39.50 38.05 38.80 19,055 +0.06(+0.16%)
May 06, 2010 40.27 40.32 36.36 38.74 51,566 -2.06(-5.04%)
May 05, 2010 41.19 41.19 40.69 40.80 16,315 -0.35(-0.84%)
May 04, 2010 41.95 41.95 41.04 41.14 22,659 -2.00(-4.63%)
May 03, 2010 42.89 43.19 42.81 43.14 42,736 +0.54(+1.27%)
Apr 30, 2010 43.35 43.35 42.57 42.60 17,146 -0.76(-1.75%)
Apr 29, 2010 43.05 43.55 43.05 43.36 9,080 +0.30(+0.70%)
Apr 28, 2010 43.07 43.19 42.96 43.06 28,105 +0.56(+1.32%)
Apr 27, 2010 43.27 43.40 42.34 42.50 36,373 -1.44(-3.27%)
Apr 26, 2010 44.09 44.09 43.83 43.93 9,807 +0.11(+0.26%)
Apr 23, 2010 43.69 43.82 43.37 43.82 7,339 -0.13(-0.30%)
Apr 22, 2010 43.27 43.96 43.27 43.95 2,849 -0.05(-0.12%)
Apr 21, 2010 44.36 44.11 43.79 44.00 13,126 -0.36(-0.80%)
Apr 20, 2010 44.36 44.36 44.11 44.36 8,612 +0.60(+1.37%)
Apr 19, 2010 43.63 43.76 43.29 43.76 12,311 -0.23(-0.52%)
Apr 16, 2010 44.39 44.39 43.63 43.99 1,898 -0.87(-1.93%)
Apr 15, 2010 45.05 45.05 44.73 44.85 23,250 -0.24(-0.53%)
Apr 14, 2010 44.73 45.15 44.73 45.09 29,773 +0.89(+2.00%)
Apr 13, 2010 44.11 44.20 44.04 44.20 3,812 -0.04(-0.09%)
Apr 12, 2010 44.16 44.34 44.13 44.25 6,785 -0.23(-0.52%)
Apr 09, 2010 44.23 44.48 44.23 44.48 2,009 +0.43(+0.98%)
Apr 08, 2010 43.58 44.13 43.58 44.04 15,806 +0.21(+0.48%)
Apr 07, 2010 43.81 44.06 43.72 43.84 15,945 -0.27(-0.62%)
Apr 06, 2010 43.54 44.11 43.54 44.11 13,220 +0.22(+0.51%)
Apr 05, 2010 43.54 43.97 43.50 43.88 22,306 +0.47(+1.07%)
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.