Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 42.98 44.32 42.87 42.98 34,548 -0.51(-1.17%)
Jun 29, 2010 43.49 44.98 43.11 43.49 6,932 -2.81(-6.07%)
Jun 25, 2010 46.30 46.30 45.02 46.30 16,867,834 +0.96(+2.11%)
Jun 24, 2010 45.34 46.11 45.11 45.34 20,592 -0.69(-1.49%)
Jun 23, 2010 45.83 46.41 44.82 46.03 12,630,499 +0.16(+0.34%)
Jun 22, 2010 47.44 47.57 45.71 45.87 62,621 -1.40(-2.97%)
Jun 21, 2010 48.34 48.90 46.90 47.27 16,278,893 +0.16(+0.33%)
Jun 18, 2010 47.12 47.15 46.20 47.12 15,381,690 +0.64(+1.39%)
Jun 17, 2010 46.24 46.50 45.56 46.47 14,779,429 +0.40(+0.87%)
Jun 16, 2010 46.07 46.16 44.88 46.07 7,344 +0.67(+1.47%)
Jun 15, 2010 45.41 45.48 44.00 45.41 7,881 +1.76(+4.03%)
Jun 14, 2010 43.95 44.76 43.56 43.65 13,673,011 +0.55(+1.28%)
Jun 11, 2010 42.37 43.10 42.21 43.09 10,261,081 +0.20(+0.47%)
Jun 10, 2010 42.89 42.93 41.50 42.89 32,455 +2.25(+5.53%)
Jun 09, 2010 41.13 42.11 40.49 40.65 13,626,074 +0.14(+0.35%)
Jun 08, 2010 40.07 40.91 39.27 40.50 489 +0.56(+1.40%)
Jun 07, 2010 41.51 41.70 39.92 39.95 12,445,377 -1.38(-3.34%)
Jun 04, 2010 41.33 43.07 41.04 41.33 14,367,118 -2.40(-5.48%)
Jun 03, 2010 44.57 44.62 43.23 43.72 12,554,490 +0.18(+0.41%)
Jun 02, 2010 42.86 43.57 42.41 43.55 57,751 +1.14(+2.68%)
Jun 01, 2010 42.96 44.10 42.37 42.41 354 -1.07(-2.45%)
May 28, 2010 43.47 44.66 42.97 43.47 10,774,936 -0.93(-2.09%)
May 27, 2010 43.90 44.45 43.52 44.40 13,354,452 +1.67(+3.90%)
May 26, 2010 42.66 43.93 42.39 42.74 2,725 +0.37(+0.88%)
May 25, 2010 40.32 42.47 39.88 42.36 5,939 -0.01(-0.02%)
May 24, 2010 42.97 43.72 42.28 42.37 15,621,152 -0.62(-1.45%)
May 21, 2010 41.00 43.29 40.93 42.99 22,208,796 +0.71(+1.69%)
May 20, 2010 41.74 43.22 41.50 42.28 2,048 -1.68(-3.82%)
May 19, 2010 45.03 45.20 42.41 43.96 25,972,038 -1.25(-2.77%)
May 18, 2010 46.44 46.89 44.97 45.21 978 -0.42(-0.92%)
May 17, 2010 46.51 47.04 44.35 45.63 16,605,635 -0.79(-1.70%)
May 14, 2010 46.42 47.36 45.73 46.42 13,892,177 -1.45(-3.03%)
May 13, 2010 48.76 48.94 47.70 47.87 9,127,877 -0.89(-1.82%)
May 12, 2010 47.69 48.87 47.65 48.76 10,886,880 +1.49(+3.15%)
May 11, 2010 47.71 47.92 47.13 47.27 1,118 -0.44(-0.93%)
May 10, 2010 47.09 47.74 46.90 47.72 16,564,870 +3.28(+7.39%)
May 07, 2010 45.11 46.11 43.39 44.43 21,978,980 -1.00(-2.20%)
May 06, 2010 45.55 47.90 41.50 45.43 15,143 -1.15(-2.46%)
May 05, 2010 47.32 48.25 46.48 46.58 15,964,525 -1.14(-2.40%)
May 04, 2010 49.05 49.05 47.40 47.72 1,930 -2.32(-4.63%)
May 03, 2010 48.92 50.20 48.72 50.04 11,021,551 +1.32(+2.72%)
Apr 30, 2010 50.79 51.06 48.52 48.72 13,178,294 -1.73(-3.43%)
Apr 29, 2010 50.06 50.63 49.81 50.45 11,064,747 +1.10(+2.23%)
Apr 28, 2010 49.68 50.28 49.08 49.35 11,506,427 +0.31(+0.64%)
Apr 27, 2010 50.98 51.22 48.85 49.03 13,692 -2.23(-4.35%)
Apr 26, 2010 50.71 52.11 50.55 51.27 28,138,016 +2.05(+4.17%)
Apr 23, 2010 48.08 49.33 47.93 49.21 12,643,535 +0.91(+1.88%)
Apr 22, 2010 47.70 48.40 47.20 48.30 12,185,540 +0.13(+0.27%)
Apr 21, 2010 48.17 48.30 47.43 48.17 42,616 +0.18(+0.37%)
Apr 20, 2010 48.15 48.57 47.93 48.00 18,634 +0.36(+0.76%)
Apr 19, 2010 47.36 48.14 46.77 47.63 11,207,779 +0.08(+0.16%)
Apr 16, 2010 48.39 48.52 47.17 47.56 14,606,385 -0.95(-1.96%)
Apr 15, 2010 47.75 48.86 47.75 48.51 10,026,568 +0.67(+1.40%)
Apr 14, 2010 47.19 47.90 47.07 47.84 7,731,287 +0.78(+1.65%)
Apr 13, 2010 47.43 47.82 47.04 47.06 9,846,316 -0.38(-0.81%)
Apr 12, 2010 46.88 47.64 46.76 47.45 16,647,369 +1.04(+2.24%)
Apr 09, 2010 46.15 46.59 46.09 46.41 8,470,762 +0.56(+1.23%)
Apr 08, 2010 45.54 45.97 45.19 45.85 7,619,625 +0.01(+0.02%)
Apr 07, 2010 46.40 46.49 45.51 45.84 9,806,440 -0.58(-1.26%)
Apr 06, 2010 46.08 46.55 45.91 46.42 8,985,168 +0.23(+0.51%)
Apr 05, 2010 45.76 46.22 45.65 46.19 9,416,254 +0.69(+1.52%)
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.