Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 46.00 47.09 46.00 46.75 352,620 +0.56(+1.21%)
Jun 29, 2010 46.14 46.39 45.77 46.19 290,446 -0.02(-0.04%)
Jun 25, 2010 46.21 46.42 45.04 46.21 218,910 +1.01(+2.23%)
Jun 24, 2010 44.89 45.43 44.64 45.20 155,680 +0.18(+0.40%)
Jun 23, 2010 45.05 45.30 44.64 45.02 169,734 -0.17(-0.38%)
Jun 22, 2010 45.33 45.94 45.00 45.19 167,440 -0.34(-0.75%)
Jun 21, 2010 45.68 45.95 45.42 45.53 141,883 +0.14(+0.31%)
Jun 18, 2010 45.39 45.84 45.24 45.39 224,637 -0.16(-0.35%)
Jun 17, 2010 45.90 46.00 45.34 45.55 167,162 -0.29(-0.63%)
Jun 16, 2010 45.50 45.90 45.04 45.84 148,097 +0.24(+0.53%)
Jun 15, 2010 45.36 45.79 45.04 45.60 214,051 +0.64(+1.42%)
Jun 14, 2010 44.80 45.34 44.71 44.96 210,409 +0.31(+0.69%)
Jun 11, 2010 44.00 44.75 43.66 44.65 179,467 +0.58(+1.32%)
Jun 10, 2010 44.01 44.50 43.74 44.07 273,953 +0.68(+1.57%)
Jun 09, 2010 43.51 44.13 43.07 43.39 223,645 -0.03(-0.07%)
Jun 08, 2010 43.62 43.62 42.58 43.42 247,786 +0.10(+0.23%)
Jun 07, 2010 43.90 44.50 43.16 43.32 248,493 -0.58(-1.32%)
Jun 04, 2010 43.90 44.48 43.71 43.90 281,526 -0.74(-1.66%)
Jun 03, 2010 43.56 44.75 43.56 44.64 305,486 +1.01(+2.31%)
Jun 02, 2010 43.05 43.79 42.38 43.63 346,646 +1.02(+2.39%)
Jun 01, 2010 43.69 43.90 42.55 42.61 302,408 -1.17(-2.67%)
May 28, 2010 43.78 44.22 43.69 43.78 173,201 -0.22(-0.50%)
May 27, 2010 44.15 44.46 43.38 44.00 270,927 +0.70(+1.62%)
May 26, 2010 42.87 44.08 42.76 43.30 412,501 +1.01(+2.39%)
May 25, 2010 41.07 42.52 40.49 42.29 645,860 +0.48(+1.15%)
May 24, 2010 41.53 41.97 41.10 41.81 473,867 +0.06(+0.14%)
May 21, 2010 40.71 42.21 39.85 41.75 739,868 +0.25(+0.60%)
May 20, 2010 41.14 41.81 40.75 41.50 886,200 -1.95(-4.49%)
May 19, 2010 44.12 44.25 42.10 43.45 467,688 -1.07(-2.40%)
May 18, 2010 45.50 45.72 44.26 44.52 340,987 -0.18(-0.40%)
May 17, 2010 45.15 46.24 44.09 44.70 310,385 -0.51(-1.13%)
May 14, 2010 45.21 46.14 44.45 45.21 302,977 -0.68(-1.48%)
May 13, 2010 46.06 46.57 45.50 45.89 329,403 -0.23(-0.50%)
May 12, 2010 45.73 46.29 45.37 46.12 258,275 +0.79(+1.74%)
May 11, 2010 45.52 45.97 45.24 45.33 338,560 +0.73(+1.64%)
May 10, 2010 45.06 45.31 44.49 44.60 512,004 +1.09(+2.51%)
May 07, 2010 42.85 44.30 42.85 43.51 705,033 +0.71(+1.66%)
May 06, 2010 45.33 45.36 40.28 42.80 1,574,045 -1.41(-3.19%)
May 05, 2010 45.89 46.30 44.00 44.21 733,251 -2.82(-5.99%)
May 04, 2010 47.90 47.95 46.75 47.03 5,784 -0.97(-2.02%)
May 03, 2010 47.97 48.00 47.39 48.00 224,825 +0.41(+0.86%)
Apr 30, 2010 47.46 47.68 47.05 47.59 222,379 +0.05(+0.11%)
Apr 29, 2010 47.38 47.87 47.38 47.54 126,722 +0.23(+0.49%)
Apr 28, 2010 47.10 47.55 46.92 47.31 197,210 +0.21(+0.45%)
Apr 27, 2010 48.14 48.16 47.05 47.10 234,125 -0.96(-2.00%)
Apr 26, 2010 48.00 48.45 47.98 48.06 192,031 +0.02(+0.04%)
Apr 23, 2010 47.97 48.10 47.71 48.04 197,468 +0.15(+0.31%)
Apr 22, 2010 47.77 47.93 47.05 47.89 205,011 -0.11(-0.23%)
Apr 21, 2010 48.05 48.26 47.86 48.00 245,639 -0.05(-0.10%)
Apr 20, 2010 47.66 48.24 47.61 48.05 202,874 +0.55(+1.16%)
Apr 19, 2010 46.85 47.50 46.75 47.50 179,091 +0.36(+0.76%)
Apr 16, 2010 47.54 47.67 46.71 47.14 276,738 -0.70(-1.46%)
Apr 15, 2010 48.06 48.41 47.73 47.84 263,448 -0.39(-0.81%)
Apr 14, 2010 48.33 48.60 48.09 48.23 159,654 -0.04(-0.08%)
Apr 13, 2010 48.00 48.28 47.23 48.27 237,332 -0.02(-0.04%)
Apr 12, 2010 48.42 48.47 48.04 48.29 177,865 -0.04(-0.08%)
Apr 09, 2010 47.87 48.38 47.50 48.33 225,854 +0.29(+0.60%)
Apr 08, 2010 47.50 48.14 47.13 48.04 226,260 +0.24(+0.50%)
Apr 07, 2010 47.75 48.09 47.51 47.80 235,945 -0.11(-0.23%)
Apr 06, 2010 47.86 48.08 47.81 47.91 216,503 -0.13(-0.27%)
Apr 05, 2010 47.99 48.29 47.84 48.04 277,923 +0.39(+0.82%)
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.