Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 36.51 35.75 35.75 35.75 2,638,473 -0.57(-1.56%)
Mar 31, 2010 36.02 36.44 35.53 36.32 2,137,992 +0.22(+0.60%)
Mar 30, 2010 36.33 36.54 35.39 36.10 2,093,121 -0.16(-0.43%)
Mar 29, 2010 36.76 36.76 35.78 36.26 1,859,167 -0.22(-0.60%)
Mar 26, 2010 37.26 37.26 36.33 36.48 2,676,024 -0.65(-1.76%)
Mar 25, 2010 37.21 37.47 36.97 37.13 2,596,577 +0.13(+0.35%)
Mar 24, 2010 36.92 37.25 36.65 37.00 2,061,001 -0.03(-0.09%)
Mar 23, 2010 36.71 37.17 35.93 37.03 2,200,835 +0.39(+1.06%)
Mar 22, 2010 35.97 36.84 35.52 36.65 1,890,546 +0.55(+1.51%)
Mar 19, 2010 36.08 36.33 35.52 36.10 3,816,834 +0.09(+0.25%)
Mar 18, 2010 36.45 36.75 35.92 36.01 3,283,280 -0.42(-1.16%)
Mar 17, 2010 36.83 37.01 36.32 36.44 2,345,614 -0.38(-1.04%)
Mar 16, 2010 36.80 36.87 36.46 36.82 1,218,255 +0.20(+0.56%)
Mar 15, 2010 36.22 36.80 36.20 36.61 1,758,882 +0.03(+0.09%)
Mar 12, 2010 37.21 37.21 36.32 36.58 2,588,330 -0.24(-0.65%)
Mar 11, 2010 36.98 37.10 36.34 36.82 2,025,811 -0.17(-0.46%)
Mar 10, 2010 36.70 37.21 36.63 36.99 1,992,089 +0.27(+0.72%)
Mar 09, 2010 36.89 37.31 36.51 36.72 2,529,035 -0.23(-0.63%)
Mar 08, 2010 36.72 37.26 36.46 36.95 2,196,214 +0.20(+0.54%)
Mar 05, 2010 35.66 36.90 35.24 36.76 4,186,228 +1.48(+4.19%)
Mar 04, 2010 34.65 35.45 34.32 35.28 2,271,639 +0.70(+2.01%)
Mar 03, 2010 34.69 35.14 34.35 34.58 1,967,111 -0.15(-0.43%)
Mar 02, 2010 34.19 35.54 34.14 34.73 6,715,957 +0.48(+1.39%)
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.