Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 43.71 44.05 42.43 42.65 425 -1.37(-3.11%)
Jun 29, 2010 44.95 45.23 43.62 44.02 146 -2.34(-5.04%)
Jun 25, 2010 46.36 46.55 45.05 46.36 4,157,916 +0.29(+0.64%)
Jun 24, 2010 47.26 47.40 45.89 46.06 2,689,248 -1.34(-2.82%)
Jun 23, 2010 47.26 47.86 46.26 47.40 2,773,172 +0.38(+0.81%)
Jun 22, 2010 47.97 48.45 46.87 47.02 1,614 -1.27(-2.64%)
Jun 21, 2010 49.71 49.81 47.93 48.29 3,120,599 -0.72(-1.47%)
Jun 18, 2010 49.01 49.74 48.80 49.01 1,845,723 -0.40(-0.81%)
Jun 17, 2010 48.70 49.74 48.47 49.42 2,696,580 +0.80(+1.64%)
Jun 16, 2010 48.80 49.06 48.06 48.62 2,289,425 -0.22(-0.46%)
Jun 15, 2010 48.38 49.35 48.09 48.84 4,513,117 +1.21(+2.55%)
Jun 14, 2010 48.11 48.38 47.24 47.63 3,164,552 +0.07(+0.14%)
Jun 11, 2010 46.29 47.63 46.02 47.56 2,550,159 +0.61(+1.29%)
Jun 10, 2010 46.32 46.98 45.66 46.96 440 +1.60(+3.53%)
Jun 09, 2010 45.95 47.13 45.09 45.36 4,121,392 -0.18(-0.39%)
Jun 08, 2010 46.30 46.60 44.59 45.53 5,198,214 -0.50(-1.08%)
Jun 07, 2010 46.64 47.90 45.79 46.03 4,695,473 -0.50(-1.08%)
Jun 04, 2010 46.53 48.64 46.14 46.53 6,703,153 +0.08(+0.18%)
Jun 03, 2010 45.56 48.48 45.32 46.45 8,031,941 +1.37(+3.04%)
Jun 02, 2010 44.48 45.12 43.61 45.08 3,668 +0.63(+1.43%)
Jun 01, 2010 44.29 45.61 43.96 44.45 3,329,121 -0.67(-1.48%)
May 28, 2010 45.12 45.77 44.65 45.12 4,163,911 -0.27(-0.59%)
May 27, 2010 44.79 45.38 44.15 45.38 4,309,034 +1.44(+3.29%)
May 26, 2010 42.94 44.94 42.55 43.94 7,320 +2.19(+5.24%)
May 25, 2010 40.33 41.82 40.06 41.75 5,516,933 -0.33(-0.78%)
May 24, 2010 41.02 42.89 41.02 42.08 4,185,576 +0.96(+2.34%)
May 21, 2010 38.13 41.16 38.13 41.12 5,194,009 +1.69(+4.29%)
May 20, 2010 39.41 40.35 39.24 39.43 1,430 -0.65(-1.63%)
May 19, 2010 40.39 41.05 39.39 40.08 2,845,671 -0.65(-1.61%)
May 18, 2010 41.41 42.21 40.31 40.74 880 -0.32(-0.78%)
May 17, 2010 40.96 41.62 39.93 41.06 2,335,986 +0.03(+0.08%)
May 14, 2010 41.02 41.83 40.16 41.02 3,572,590 -1.36(-3.20%)
May 13, 2010 42.66 44.01 42.10 42.38 4,545,091 -0.44(-1.03%)
May 12, 2010 41.84 42.87 41.70 42.82 2,562,269 +1.34(+3.24%)
May 11, 2010 42.05 42.67 41.46 41.48 2,888,931 +0.16(+0.38%)
May 10, 2010 41.12 41.38 40.86 41.32 3,368,225 +2.86(+7.44%)
May 07, 2010 39.41 39.94 36.77 38.46 6,978,135 -1.51(-3.77%)
May 06, 2010 41.23 41.91 34.91 39.97 440 -0.39(-0.96%)
May 05, 2010 40.97 41.86 40.21 40.35 2,335,746 -0.91(-2.21%)
May 04, 2010 42.31 42.31 40.68 41.27 2,960,593 -1.45(-3.40%)
May 03, 2010 42.29 43.06 41.82 42.72 1,895,367 +0.72(+1.70%)
Apr 30, 2010 42.75 42.92 41.97 42.00 2,786,660 -0.59(-1.38%)
Apr 29, 2010 42.97 43.10 42.37 42.59 2,531,202 +0.00(+0.00%)
Apr 28, 2010 42.36 42.61 41.06 42.59 2,781,748 +0.50(+1.18%)
Apr 27, 2010 42.98 43.17 41.80 42.09 3,015,677 -1.21(-2.80%)
Apr 26, 2010 42.88 43.48 42.70 43.30 2,557,109 +0.62(+1.45%)
Apr 23, 2010 41.76 42.86 41.42 42.68 3,428,162 +0.79(+1.89%)
Apr 22, 2010 41.29 42.08 40.58 41.89 5,053,831 -0.12(-0.29%)
Apr 21, 2010 39.58 42.25 38.87 42.02 14,211,005 +3.50(+9.09%)
Apr 20, 2010 38.13 39.05 37.59 38.51 73,565 +0.65(+1.73%)
Apr 19, 2010 38.28 38.66 37.27 37.86 3,069,971 -0.57(-1.47%)
Apr 16, 2010 38.58 39.41 38.23 38.43 4,518,034 -0.03(-0.07%)
Apr 15, 2010 38.52 38.79 38.23 38.45 2,897,453 -0.15(-0.39%)
Apr 14, 2010 39.20 39.24 38.26 38.60 3,616,996 +0.01(+0.02%)
Apr 13, 2010 38.92 39.01 38.50 38.60 2,962,838 -0.42(-1.07%)
Apr 12, 2010 37.68 39.79 37.66 39.01 8,981,059 +1.73(+4.64%)
Apr 09, 2010 36.85 37.35 36.59 37.28 1,797,604 +0.57(+1.56%)
Apr 08, 2010 36.41 36.96 35.98 36.71 1,893,848 +0.06(+0.17%)
Apr 07, 2010 37.01 37.23 36.42 36.65 1,978,006 -0.56(-1.50%)
Apr 06, 2010 36.77 37.41 36.41 37.21 1,547,628 +0.47(+1.28%)
Apr 05, 2010 35.79 36.80 35.67 36.74 1,558,536 +0.98(+2.74%)
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.