Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 45.00 45.50 45.50 45.50 11,010,764 +0.81(+1.81%)
Mar 31, 2010 44.63 45.15 44.53 44.69 9,367,323 -0.22(-0.49%)
Mar 30, 2010 45.07 45.24 44.66 44.91 8,695,424 -0.23(-0.50%)
Mar 29, 2010 44.63 45.22 44.63 45.14 9,825,485 +0.74(+1.67%)
Mar 26, 2010 44.37 44.92 44.08 44.40 11,092,330 +0.21(+0.48%)
Mar 25, 2010 44.57 45.30 44.12 44.19 15,979,299 +0.06(+0.13%)
Mar 24, 2010 44.06 44.47 43.67 44.13 16,099,082 -0.25(-0.56%)
Mar 23, 2010 42.73 44.45 42.67 44.38 20,132,304 +1.75(+4.10%)
Mar 22, 2010 41.74 42.86 41.71 42.63 10,565,109 +0.41(+0.98%)
Mar 19, 2010 42.74 42.88 41.92 42.22 13,255,558 -0.28(-0.67%)
Mar 18, 2010 42.39 42.94 42.19 42.50 10,132,765 -0.32(-0.75%)
Mar 17, 2010 42.41 43.02 42.30 42.82 11,145,782 +0.55(+1.30%)
Mar 16, 2010 42.41 42.44 41.84 42.27 10,239,825 -0.01(-0.03%)
Mar 15, 2010 41.97 42.29 41.76 42.29 11,118,671 -0.63(-1.47%)
Mar 12, 2010 42.33 43.01 42.20 42.92 13,626,900 +1.04(+2.48%)
Mar 11, 2010 41.80 41.94 41.18 41.88 8,675,544 +0.09(+0.20%)
Mar 10, 2010 42.03 42.31 41.55 41.80 9,183,232 -0.28(-0.68%)
Mar 09, 2010 41.57 42.46 41.53 42.08 10,818,292 +0.19(+0.46%)
Mar 08, 2010 42.29 42.30 41.65 41.89 6,687,359 -0.23(-0.54%)
Mar 05, 2010 42.24 42.36 41.88 42.12 9,321,798 +0.55(+1.33%)
Mar 04, 2010 41.65 41.95 41.11 41.56 8,713,200 -0.09(-0.20%)
Mar 03, 2010 41.56 42.61 41.52 41.65 12,423,411 +0.34(+0.82%)
Mar 02, 2010 41.44 41.82 41.26 41.31 9,258,732 +0.17(+0.42%)
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.