Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 48.15 48.49 47.71 47.92 132 +1.62(+3.50%)
Jun 29, 2010 47.49 47.53 46.21 46.30 313,032 -1.97(-4.08%)
Jun 25, 2010 48.27 48.48 47.62 48.27 108,238 +0.43(+0.90%)
Jun 24, 2010 48.23 48.35 47.48 47.84 133,725 -1.27(-2.59%)
Jun 23, 2010 49.27 49.58 48.73 49.11 180,671 +0.81(+1.68%)
Jun 22, 2010 49.14 49.31 48.24 48.30 158,735 -1.99(-3.96%)
Jun 21, 2010 50.60 51.32 49.66 50.29 198,600 +1.40(+2.86%)
Jun 18, 2010 48.89 49.41 48.80 48.89 119,724 -0.38(-0.77%)
Jun 17, 2010 49.44 49.74 48.75 49.27 149,570 -0.93(-1.85%)
Jun 16, 2010 49.79 50.28 49.79 50.20 83,071 +0.08(+0.16%)
Jun 15, 2010 49.33 50.24 49.25 50.12 171,498 +2.18(+4.55%)
Jun 14, 2010 48.28 48.75 47.71 47.94 141,327 -0.26(-0.54%)
Jun 11, 2010 47.05 48.30 46.93 48.20 124,831 +0.94(+1.99%)
Jun 10, 2010 46.49 47.47 46.36 47.26 276,656 +2.30(+5.12%)
Jun 09, 2010 45.06 45.85 44.59 44.96 123,574 -0.09(-0.20%)
Jun 08, 2010 44.75 45.10 44.00 45.05 168,991 +0.60(+1.35%)
Jun 07, 2010 45.29 45.37 44.36 44.45 142,437 -0.02(-0.04%)
Jun 04, 2010 44.47 45.10 44.17 44.47 150,775 -1.18(-2.58%)
Jun 03, 2010 45.14 46.21 45.14 45.65 190,132 +0.23(+0.51%)
Jun 02, 2010 44.63 45.68 44.31 45.42 9,936 +1.10(+2.48%)
Jun 01, 2010 44.91 45.54 44.23 44.32 207,317 -1.64(-3.57%)
May 28, 2010 45.96 46.66 45.38 45.96 156,704 -0.64(-1.37%)
May 27, 2010 45.51 46.67 45.43 46.60 222,052 +1.91(+4.27%)
May 26, 2010 44.65 45.55 44.51 44.69 237,666 +1.12(+2.57%)
May 25, 2010 42.58 44.01 42.24 43.57 228,609 -0.65(-1.47%)
May 24, 2010 44.29 44.77 44.14 44.22 156,131 +0.73(+1.68%)
May 21, 2010 41.66 43.86 41.24 43.49 431,345 +1.08(+2.55%)
May 20, 2010 42.47 43.20 42.40 42.41 221,856 -1.59(-3.61%)
May 19, 2010 43.83 44.27 43.53 44.00 162,506 -0.60(-1.35%)
May 18, 2010 45.33 45.58 44.42 44.60 131,116 -0.24(-0.54%)
May 17, 2010 44.61 44.98 44.05 44.84 273,704 +0.14(+0.31%)
May 14, 2010 44.70 45.19 44.34 44.70 259,105 -1.31(-2.85%)
May 13, 2010 46.06 46.40 45.87 46.01 119,478 +0.32(+0.70%)
May 12, 2010 45.57 45.91 45.29 45.69 135,779 -0.35(-0.76%)
May 11, 2010 46.51 46.74 45.97 46.04 213,677 -1.05(-2.23%)
May 10, 2010 46.51 47.16 46.48 47.09 381,250 +3.88(+8.98%)
May 07, 2010 43.10 43.93 42.47 43.21 279,503 +0.48(+1.12%)
May 06, 2010 44.27 44.27 41.26 42.73 302,981 -1.22(-2.78%)
May 05, 2010 44.16 44.63 43.69 43.95 299,185 -1.06(-2.36%)
May 04, 2010 45.83 45.98 44.86 45.01 299,332 -1.35(-2.91%)
May 03, 2010 45.81 46.51 45.81 46.36 126,881 +0.46(+1.00%)
Apr 30, 2010 46.15 46.45 45.85 45.90 223,494 +0.98(+2.18%)
Apr 29, 2010 45.27 45.27 44.68 44.92 352,664 -1.99(-4.24%)
Apr 28, 2010 47.01 47.29 46.61 46.91 162,875 -0.22(-0.47%)
Apr 27, 2010 48.39 48.40 47.08 47.13 255,750 -1.88(-3.84%)
Apr 26, 2010 49.45 49.45 48.83 49.01 110,182 +0.21(+0.43%)
Apr 23, 2010 48.42 48.86 48.33 48.80 202,302 -0.62(-1.25%)
Apr 22, 2010 49.26 49.64 48.65 49.42 158,048 -0.58(-1.16%)
Apr 21, 2010 50.28 50.28 49.61 50.00 256,326 +0.17(+0.34%)
Apr 20, 2010 49.94 49.94 49.33 49.83 224,420 +1.23(+2.53%)
Apr 19, 2010 48.34 48.79 48.04 48.60 152,823 -0.15(-0.31%)
Apr 16, 2010 49.10 49.25 48.24 48.75 551,312 -3.14(-6.05%)
Apr 15, 2010 51.99 51.99 51.58 51.89 79,433 -0.11(-0.21%)
Apr 14, 2010 51.77 52.09 51.52 52.00 101,770 +0.83(+1.62%)
Apr 13, 2010 51.35 51.38 50.64 51.17 111,503 -0.54(-1.04%)
Apr 12, 2010 51.61 51.80 51.38 51.71 106,406 +0.06(+0.12%)
Apr 09, 2010 51.10 51.71 51.01 51.65 115,362 +1.75(+3.51%)
Apr 08, 2010 50.00 50.18 49.43 49.90 178,292 -0.32(-0.64%)
Apr 07, 2010 51.01 51.05 50.00 50.22 193,950 -1.17(-2.28%)
Apr 06, 2010 50.65 51.70 50.53 51.39 223,327 +0.61(+1.20%)
Apr 05, 2010 50.56 51.13 50.56 50.78 179,196 +0.37(+0.73%)
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.