Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.15 41.36 40.50 40.57 28,136 -0.62(-1.51%)
Jun 29, 2010 41.19 41.82 41.03 41.19 8,676 -1.40(-3.29%)
Jun 25, 2010 42.59 42.89 42.11 42.59 1,546,923 +0.02(+0.05%)
Jun 24, 2010 42.58 42.96 42.46 42.57 313 -0.15(-0.35%)
Jun 23, 2010 42.92 43.06 42.37 42.72 898 -0.46(-1.07%)
Jun 22, 2010 43.11 43.74 42.99 43.18 19,295 +0.15(+0.35%)
Jun 21, 2010 44.32 44.47 42.80 43.03 1,805,211 -0.98(-2.23%)
Jun 18, 2010 44.01 44.26 43.73 44.01 1,732,726 -0.25(-0.56%)
Jun 17, 2010 44.01 44.28 43.65 44.26 809,550 +0.32(+0.73%)
Jun 16, 2010 43.86 44.17 43.72 43.94 909,773 -0.19(-0.43%)
Jun 15, 2010 42.97 44.13 42.67 44.13 1,983 +1.43(+3.35%)
Jun 14, 2010 42.86 43.15 42.10 42.70 1,902,180 +0.03(+0.07%)
Jun 11, 2010 42.18 42.74 41.35 42.67 1,648,473 -0.06(-0.14%)
Jun 10, 2010 42.62 43.31 42.19 42.73 3,569 +0.71(+1.69%)
Jun 09, 2010 42.67 42.78 41.84 42.02 1,723,843 -0.25(-0.59%)
Jun 08, 2010 42.88 42.90 41.81 42.27 388 -0.61(-1.42%)
Jun 07, 2010 43.80 43.94 42.81 42.88 1,307,062 -0.82(-1.88%)
Jun 04, 2010 43.70 44.52 43.50 43.70 1,560,878 -1.24(-2.76%)
Jun 03, 2010 44.43 44.97 44.28 44.94 893,481 +0.51(+1.15%)
Jun 02, 2010 42.79 44.44 42.79 44.43 5,533 +1.30(+3.01%)
Jun 01, 2010 43.79 44.06 43.11 43.13 1,237,189 -1.03(-2.33%)
May 28, 2010 44.16 44.80 44.12 44.16 1,321,678 -0.04(-0.09%)
May 27, 2010 44.06 44.34 43.85 44.20 1,392,730 +0.67(+1.54%)
May 26, 2010 43.18 44.15 42.79 43.53 100 +0.96(+2.26%)
May 25, 2010 41.95 42.59 41.27 42.57 13,333 -0.04(-0.09%)
May 24, 2010 42.65 43.41 42.29 42.61 1,454,834 -0.26(-0.61%)
May 21, 2010 42.94 43.03 42.26 42.87 2,353,367 -0.48(-1.11%)
May 20, 2010 43.01 44.00 42.80 43.35 3,017,544 -0.38(-0.87%)
May 19, 2010 43.29 44.14 42.40 43.73 2,992,364 +1.30(+3.06%)
May 18, 2010 42.76 43.19 42.35 42.43 6,528 -0.15(-0.35%)
May 17, 2010 42.90 43.11 42.03 42.58 1,199,830 -0.17(-0.40%)
May 14, 2010 42.75 43.64 42.49 42.75 1,500,735 -0.98(-2.24%)
May 13, 2010 43.44 44.21 43.08 43.73 1,498,531 +0.35(+0.81%)
May 12, 2010 43.30 43.47 42.63 43.38 1,799,221 +0.22(+0.51%)
May 11, 2010 42.62 43.32 42.41 43.16 6,140 +1.59(+3.82%)
May 10, 2010 41.55 41.64 41.25 41.57 3,370,857 -0.42(-1.00%)
May 07, 2010 42.70 43.47 41.32 41.99 3,583,556 -0.35(-0.83%)
May 06, 2010 42.33 43.76 40.75 42.34 200 -0.69(-1.61%)
May 05, 2010 43.36 43.66 42.97 43.03 1,369,279 +0.03(+0.08%)
May 04, 2010 42.97 43.56 42.88 43.00 1,797,944 -0.43(-0.99%)
May 03, 2010 42.90 43.57 42.78 43.43 1,065,330 +0.61(+1.42%)
Apr 30, 2010 42.97 43.20 42.79 42.82 1,006,184 -0.05(-0.12%)
Apr 29, 2010 42.93 43.35 42.62 42.87 1,125,128 +0.14(+0.33%)
Apr 28, 2010 42.95 43.11 42.54 42.73 1,403,255 +0.65(+1.54%)
Apr 27, 2010 43.00 43.26 42.03 42.08 1,321,072 -1.02(-2.37%)
Apr 26, 2010 43.00 43.56 42.91 43.10 1,465,849 -0.05(-0.12%)
Apr 23, 2010 42.66 43.24 42.36 43.15 1,362,530 +0.39(+0.91%)
Apr 22, 2010 43.02 43.02 42.08 42.76 1,392,677 -0.42(-0.97%)
Apr 21, 2010 43.18 43.38 42.93 43.18 9,313 -0.15(-0.35%)
Apr 20, 2010 42.78 43.43 42.54 43.33 13,506 +0.70(+1.64%)
Apr 19, 2010 42.40 42.67 42.32 42.63 1,052,815 +0.08(+0.19%)
Apr 16, 2010 42.74 42.74 42.18 42.55 1,297,840 +0.17(+0.40%)
Apr 15, 2010 42.19 42.39 41.99 42.38 905,832 +0.08(+0.19%)
Apr 14, 2010 42.50 42.50 41.93 42.30 1,017,130 -0.14(-0.33%)
Apr 13, 2010 42.35 42.47 42.12 42.44 819,504 +0.10(+0.24%)
Apr 12, 2010 42.23 42.42 42.20 42.34 817,474 +0.03(+0.07%)
Apr 09, 2010 42.10 42.55 42.00 42.31 647,034 +0.17(+0.40%)
Apr 08, 2010 41.91 42.19 41.67 42.14 1,181,189 +0.16(+0.38%)
Apr 07, 2010 41.90 42.04 41.75 41.98 1,201,264 +0.03(+0.07%)
Apr 06, 2010 42.11 42.13 41.84 41.95 1,125,350 -0.33(-0.78%)
Apr 05, 2010 42.45 42.45 42.20 42.28 716,284 -0.12(-0.28%)
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.