Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 44.96 46.00 44.84 45.41 1,021 +0.48(+1.07%)
Jun 29, 2010 45.48 45.74 44.72 44.93 3,454 -1.40(-3.02%)
Jun 25, 2010 46.33 46.88 45.12 46.33 10,029,313 +1.74(+3.90%)
Jun 24, 2010 44.76 45.35 44.48 44.59 7,868,773 -0.15(-0.34%)
Jun 23, 2010 44.24 44.96 43.91 44.74 8,229,458 +0.01(+0.02%)
Jun 22, 2010 44.93 45.53 44.62 44.73 4,989 -0.07(-0.16%)
Jun 21, 2010 46.16 46.36 44.47 44.80 10,666,271 -1.58(-3.41%)
Jun 18, 2010 46.38 46.46 45.30 46.38 15,919,412 +1.56(+3.48%)
Jun 17, 2010 44.18 44.94 43.89 44.82 231,948 +1.63(+3.77%)
Jun 16, 2010 42.81 43.47 42.71 43.19 7,015,309 +0.25(+0.58%)
Jun 15, 2010 42.04 42.94 41.75 42.94 100 +0.94(+2.24%)
Jun 14, 2010 42.91 43.00 41.84 42.00 10,312,942 -1.11(-2.57%)
Jun 11, 2010 43.19 43.50 42.88 43.11 6,817,142 +0.19(+0.44%)
Jun 10, 2010 42.62 43.42 42.54 42.92 8,490 +0.20(+0.47%)
Jun 09, 2010 43.14 43.53 42.43 42.72 9,044,662 -0.62(-1.43%)
Jun 08, 2010 43.53 44.60 43.22 43.34 400 +0.22(+0.51%)
Jun 07, 2010 41.37 43.57 41.13 43.12 12,398,392 +1.70(+4.10%)
Jun 04, 2010 41.42 42.25 41.17 41.42 11,224,517 -0.88(-2.08%)
Jun 03, 2010 43.40 43.42 41.82 42.30 8,166,050 -0.80(-1.86%)
Jun 02, 2010 42.74 43.24 42.60 43.10 6,722 +0.51(+1.20%)
Jun 01, 2010 42.51 43.73 42.50 42.59 9,043 +0.51(+1.21%)
May 28, 2010 42.08 42.66 41.76 42.08 7,276,719 -0.36(-0.85%)
May 27, 2010 42.22 42.92 42.13 42.44 7,678,055 +0.63(+1.51%)
May 26, 2010 42.94 43.10 41.80 41.81 86,653 -0.54(-1.28%)
May 25, 2010 40.83 42.48 40.60 42.35 90,787 +1.23(+2.99%)
May 24, 2010 41.66 42.11 41.07 41.12 6,734,022 +0.10(+0.24%)
May 21, 2010 40.18 41.40 39.95 41.02 12,102,198 +0.02(+0.05%)
May 20, 2010 41.13 41.60 40.90 41.00 9,707 -1.70(-3.98%)
May 19, 2010 43.87 44.09 41.51 42.70 16,804,034 -1.78(-4.00%)
May 18, 2010 43.97 44.99 43.90 44.48 500 +0.05(+0.11%)
May 17, 2010 45.80 45.80 43.89 44.43 10,853,134 -1.19(-2.61%)
May 14, 2010 45.62 46.05 44.11 45.62 15,599,498 +0.81(+1.81%)
May 13, 2010 45.54 45.74 44.59 44.81 10,466,162 -0.85(-1.86%)
May 12, 2010 46.68 47.21 45.62 45.66 19,184,991 -0.22(-0.48%)
May 11, 2010 45.98 46.55 45.69 45.88 24,725 +1.97(+4.49%)
May 10, 2010 43.63 43.99 43.61 43.91 13,956,682 +1.09(+2.55%)
May 07, 2010 43.28 44.24 42.46 42.82 22,665,600 -1.20(-2.73%)
May 06, 2010 44.02 44.33 42.53 44.02 1,500 +1.85(+4.37%)
May 05, 2010 42.28 43.27 41.98 42.17 11,415,250 -0.74(-1.71%)
May 04, 2010 43.20 43.56 41.95 42.91 11,853 +0.09(+0.21%)
May 03, 2010 43.95 44.11 42.32 42.82 8,124,001 -0.73(-1.68%)
Apr 30, 2010 43.40 44.37 43.26 43.55 14,731,962 +0.73(+1.69%)
Apr 29, 2010 42.81 43.50 42.47 42.82 14,168,724 +0.65(+1.55%)
Apr 28, 2010 41.63 42.80 41.35 42.17 20,871,341 +1.50(+3.69%)
Apr 27, 2010 39.93 40.94 39.79 40.67 25,291 +0.21(+0.52%)
Apr 26, 2010 40.53 40.84 40.21 40.46 4,993,184 +0.00(+0.00%)
Apr 23, 2010 40.05 40.63 39.47 40.46 7,112,841 +0.29(+0.72%)
Apr 22, 2010 39.11 40.23 38.80 40.17 9,783,260 +0.67(+1.70%)
Apr 21, 2010 39.33 39.87 39.02 39.50 17,529 +0.37(+0.95%)
Apr 20, 2010 39.70 39.84 39.11 39.13 251,895 -0.01(-0.03%)
Apr 19, 2010 38.50 39.14 38.14 39.14 6,921,016 +0.03(+0.08%)
Apr 16, 2010 39.61 39.92 38.44 39.11 13,507,031 -0.89(-2.22%)
Apr 15, 2010 40.52 40.86 39.94 40.00 8,862,477 -0.67(-1.65%)
Apr 14, 2010 41.17 41.36 40.36 40.67 7,943,671 +0.24(+0.59%)
Apr 13, 2010 40.47 40.56 39.55 40.43 8,968,636 -0.33(-0.81%)
Apr 12, 2010 40.97 41.72 40.59 40.76 10,686,610 -0.53(-1.28%)
Apr 09, 2010 41.21 41.85 40.87 41.29 9,274,727 +0.34(+0.83%)
Apr 08, 2010 40.55 41.10 40.17 40.95 9,116,755 +0.25(+0.61%)
Apr 07, 2010 39.84 40.96 39.78 40.70 14,422,503 +1.28(+3.25%)
Apr 06, 2010 39.48 39.71 39.28 39.42 7,381,044 -0.31(-0.78%)
Apr 05, 2010 39.65 39.90 39.25 39.73 6,073,484 +0.28(+0.71%)
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.