Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 46.95 47.01 46.51 46.63 283 -0.23(-0.50%)
Jun 29, 2010 47.05 47.27 46.56 46.87 1,466,467 -0.48(-1.02%)
Jun 25, 2010 47.35 47.37 46.97 47.35 1,088,754 +0.41(+0.87%)
Jun 24, 2010 47.14 47.19 46.92 46.94 1,027,524 -0.25(-0.52%)
Jun 23, 2010 47.43 47.45 46.92 47.19 2,047,318 -0.26(-0.55%)
Jun 22, 2010 47.69 47.73 47.24 47.45 204 -0.27(-0.57%)
Jun 21, 2010 47.84 47.87 47.66 47.72 1,452,178 +0.17(+0.36%)
Jun 18, 2010 47.54 47.61 47.33 47.54 1,692,861 +0.18(+0.39%)
Jun 17, 2010 47.15 47.37 47.09 47.36 1,602,694 +0.30(+0.63%)
Jun 16, 2010 46.78 47.06 46.67 47.06 1,783,498 +0.18(+0.39%)
Jun 15, 2010 46.51 47.06 46.29 46.88 2,757,390 +0.47(+1.01%)
Jun 14, 2010 46.37 46.48 46.25 46.41 1,235,145 +0.33(+0.72%)
Jun 11, 2010 46.00 46.25 46.00 46.08 1,001,299 -0.18(-0.40%)
Jun 10, 2010 45.94 46.29 45.82 46.26 811 +0.44(+0.97%)
Jun 09, 2010 45.82 45.87 45.56 45.82 1,307,089 +0.20(+0.45%)
Jun 08, 2010 45.86 45.86 45.38 45.62 1,704,627 +0.06(+0.12%)
Jun 07, 2010 45.79 46.25 45.54 45.56 1,831,355 -0.28(-0.60%)
Jun 04, 2010 45.84 46.11 45.57 45.84 3,935,143 -0.20(-0.44%)
Jun 03, 2010 46.21 46.32 45.78 46.04 1,830,712 -0.02(-0.05%)
Jun 02, 2010 45.93 46.24 45.82 46.07 2,229,547 +0.21(+0.46%)
Jun 01, 2010 46.02 46.31 45.83 45.86 1,312,303 -0.48(-1.03%)
May 28, 2010 46.33 46.36 46.03 46.33 2,192,665 +0.34(+0.75%)
May 27, 2010 45.79 46.20 45.79 45.99 2,073,658 +0.84(+1.86%)
May 26, 2010 46.16 46.22 45.06 45.15 897 -0.80(-1.75%)
May 25, 2010 44.69 45.95 44.49 45.95 81 -0.09(-0.19%)
May 24, 2010 45.95 46.33 45.82 46.04 1,791,913 +0.00(+0.00%)
May 21, 2010 44.24 46.04 44.24 46.04 3,760,073 +0.36(+0.80%)
May 20, 2010 45.07 45.67 44.60 45.67 3,346 -0.79(-1.70%)
May 19, 2010 46.76 46.86 46.06 46.47 2,225,410 -0.48(-1.03%)
May 18, 2010 47.35 47.52 46.75 46.95 2,255,099 -0.23(-0.48%)
May 17, 2010 47.11 47.34 46.63 47.18 1,712,235 +0.07(+0.16%)
May 14, 2010 47.10 47.51 46.82 47.10 3,408,999 -0.40(-0.85%)
May 13, 2010 47.85 47.95 47.45 47.51 2,048,257 -0.22(-0.46%)
May 12, 2010 47.36 47.77 47.36 47.73 1,550,486 +0.51(+1.09%)
May 11, 2010 47.41 47.54 47.12 47.21 2,053,723 -0.27(-0.57%)
May 10, 2010 47.32 47.49 47.25 47.48 3,115,048 +0.89(+1.92%)
May 07, 2010 45.99 46.61 45.22 46.59 5,070,225 +0.37(+0.80%)
May 06, 2010 47.23 47.42 42.93 46.22 10,006,940 -0.94(-2.00%)
May 05, 2010 47.54 47.83 47.08 47.16 3,896,044 -1.09(-2.26%)
May 04, 2010 48.68 48.73 48.22 48.26 81 -0.66(-1.35%)
May 03, 2010 48.92 49.02 48.87 48.92 995,473 +0.04(+0.08%)
Apr 30, 2010 48.88 48.91 48.69 48.88 2,064,979 +0.11(+0.22%)
Apr 29, 2010 48.73 48.80 48.57 48.77 1,082,193 +0.23(+0.48%)
Apr 28, 2010 48.55 48.63 48.37 48.54 1,654,745 +0.27(+0.55%)
Apr 27, 2010 48.75 48.90 48.20 48.27 2,877,451 -0.55(-1.12%)
Apr 26, 2010 48.67 48.93 48.67 48.82 1,113,612 +0.02(+0.05%)
Apr 23, 2010 48.66 48.80 48.48 48.79 952,435 +0.36(+0.75%)
Apr 22, 2010 48.61 48.73 48.35 48.43 2,034,545 -0.30(-0.62%)
Apr 21, 2010 48.84 48.86 48.62 48.73 1,320,393 +0.04(+0.07%)
Apr 20, 2010 48.35 48.80 48.34 48.69 1,644 +0.56(+1.16%)
Apr 19, 2010 48.37 48.37 48.05 48.13 1,433,795 -0.21(-0.43%)
Apr 16, 2010 48.63 48.78 47.99 48.34 2,894,259 -0.40(-0.82%)
Apr 15, 2010 48.55 48.79 48.49 48.74 1,536,468 +0.26(+0.53%)
Apr 14, 2010 48.43 48.52 48.37 48.49 1,312,797 +0.11(+0.23%)
Apr 13, 2010 48.29 48.40 48.16 48.38 1,455,644 +0.16(+0.33%)
Apr 12, 2010 48.32 48.33 48.18 48.22 1,027,238 -0.04(-0.08%)
Apr 09, 2010 48.15 48.28 48.09 48.26 1,021,572 +0.10(+0.20%)
Apr 08, 2010 48.06 48.18 47.86 48.16 1,062,065 +0.13(+0.28%)
Apr 07, 2010 48.03 48.07 47.93 48.03 1,583,616 +0.05(+0.10%)
Apr 06, 2010 47.88 48.03 47.75 47.98 1,410,162 +0.05(+0.10%)
Apr 05, 2010 48.11 48.11 47.78 47.93 1,361,439 -0.11(-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.