Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.06 41.49 40.78 40.89 413 -0.23(-0.57%)
Jun 29, 2010 42.19 42.52 40.95 41.12 2,119,738 -1.94(-4.51%)
Jun 25, 2010 43.07 43.40 42.54 43.07 2,840,533 +0.16(+0.38%)
Jun 24, 2010 43.49 43.90 42.78 42.91 1,417,686 -0.64(-1.48%)
Jun 23, 2010 43.11 43.90 42.68 43.55 2,136,372 +0.21(+0.48%)
Jun 22, 2010 44.07 44.40 43.28 43.35 1,765,247 -0.76(-1.73%)
Jun 21, 2010 44.58 44.91 43.90 44.11 1,533,464 +0.01(+0.02%)
Jun 18, 2010 44.10 44.38 43.72 44.10 1,741,169 -0.21(-0.48%)
Jun 17, 2010 43.88 44.31 43.72 44.31 2,092,768 +0.59(+1.35%)
Jun 16, 2010 43.51 43.97 43.42 43.72 2,830,312 -0.13(-0.31%)
Jun 15, 2010 43.20 43.86 43.03 43.86 1,773,732 +0.79(+1.83%)
Jun 14, 2010 43.17 43.58 43.01 43.07 1,375,225 +0.13(+0.31%)
Jun 11, 2010 41.99 42.93 41.47 42.93 1,918,210 +0.61(+1.44%)
Jun 10, 2010 42.32 42.44 41.65 42.32 1,884,380 +0.38(+0.92%)
Jun 09, 2010 41.99 42.50 41.72 41.94 2,405,957 +0.19(+0.45%)
Jun 08, 2010 41.76 42.21 41.11 41.75 1,991,867 +0.04(+0.09%)
Jun 07, 2010 42.66 43.16 40.95 41.72 3,879,871 -0.72(-1.69%)
Jun 04, 2010 42.43 44.12 42.28 42.43 3,850,764 -0.75(-1.74%)
Jun 03, 2010 42.55 43.34 42.37 43.18 1,549,799 +0.72(+1.69%)
Jun 02, 2010 40.87 42.47 40.77 42.47 8,620 +1.71(+4.20%)
Jun 01, 2010 40.87 41.83 40.61 40.76 1,394,058 -0.47(-1.15%)
May 28, 2010 41.23 41.54 40.51 41.23 2,061,174 +0.30(+0.74%)
May 27, 2010 40.80 40.95 40.27 40.93 1,234,242 +1.05(+2.63%)
May 26, 2010 39.75 40.77 39.66 39.88 111 +0.30(+0.75%)
May 25, 2010 39.19 39.59 38.77 39.58 2,204,950 -0.54(-1.34%)
May 24, 2010 39.79 40.67 39.40 40.12 1,866,394 +0.09(+0.22%)
May 21, 2010 39.02 40.18 38.65 40.03 2,708,957 +0.33(+0.83%)
May 20, 2010 40.10 40.40 39.63 39.70 7,645 -1.70(-4.11%)
May 19, 2010 41.27 41.77 40.88 41.40 2,134,343 +0.04(+0.09%)
May 18, 2010 41.27 42.27 41.17 41.37 2,933,837 +0.28(+0.68%)
May 17, 2010 40.93 41.43 40.27 41.09 2,680,487 +0.13(+0.31%)
May 14, 2010 40.96 41.03 40.10 40.96 1,886,611 -0.04(-0.11%)
May 13, 2010 40.79 41.81 40.74 41.01 2,500,641 -0.17(-0.42%)
May 12, 2010 40.87 41.43 40.86 41.18 4,347,581 +0.35(+0.87%)
May 11, 2010 41.29 41.37 40.83 40.83 2,561,122 -0.31(-0.76%)
May 10, 2010 40.76 41.19 40.56 41.14 2,509,639 +1.43(+3.61%)
May 07, 2010 40.61 40.61 39.09 39.71 2,946,136 -1.29(-3.14%)
May 06, 2010 40.98 42.19 40.98 41.00 335 -0.70(-1.67%)
May 05, 2010 41.38 41.74 40.77 41.70 3,324,152 +0.64(+1.57%)
May 04, 2010 40.80 41.29 40.60 41.05 3,552,562 -0.46(-1.10%)
May 03, 2010 41.02 41.56 40.43 41.51 2,899,782 +0.57(+1.40%)
Apr 30, 2010 42.23 42.37 40.86 40.94 3,994,564 -1.32(-3.12%)
Apr 29, 2010 41.34 42.63 41.26 42.25 3,594,812 +1.34(+3.28%)
Apr 28, 2010 39.02 41.26 38.87 40.91 4,758,382 +1.90(+4.87%)
Apr 27, 2010 38.78 40.15 38.69 39.01 111 +0.01(+0.02%)
Apr 26, 2010 42.01 42.01 38.88 39.00 6,307,700 -1.76(-4.33%)
Apr 23, 2010 39.74 41.03 39.46 40.77 4,895,126 +0.94(+2.36%)
Apr 22, 2010 39.74 39.84 39.08 39.83 2,531,633 +0.03(+0.07%)
Apr 21, 2010 39.80 40.71 39.57 39.80 8,247 -0.64(-1.59%)
Apr 20, 2010 40.72 40.86 39.64 40.44 3,122,584 +0.46(+1.14%)
Apr 19, 2010 39.10 40.69 39.09 39.99 3,155,897 +0.65(+1.66%)
Apr 16, 2010 39.34 39.93 38.78 39.33 3,351,906 -0.06(-0.16%)
Apr 15, 2010 39.37 39.67 38.84 39.40 2,895,925 +0.00(+0.00%)
Apr 14, 2010 39.49 39.77 38.55 39.40 3,072,268 -0.07(-0.18%)
Apr 13, 2010 39.78 39.95 38.80 39.47 4,239,619 -0.38(-0.97%)
Apr 12, 2010 40.28 40.43 39.52 39.85 3,427,571 -0.56(-1.37%)
Apr 09, 2010 41.47 41.51 39.92 40.41 3,885,113 -1.06(-2.55%)
Apr 08, 2010 41.61 41.62 40.89 41.46 2,005,764 -0.16(-0.39%)
Apr 07, 2010 42.75 42.75 41.43 41.63 2,636,336 -1.20(-2.80%)
Apr 06, 2010 42.48 43.37 42.27 42.83 4,249,333 +0.72(+1.70%)
Apr 05, 2010 42.11 42.32 41.83 42.11 1,305,458 +0.10(+0.23%)
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.