Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 46.33 46.35 46.02 46.33 2,192,753 +0.34(+0.75%)
May 27, 2010 45.79 46.20 45.79 45.99 2,073,740 +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 1,791,984 +0.00(+0.00%)
May 21, 2010 44.23 46.04 44.23 46.04 3,760,223 +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 46.46 2,225,499 -0.48(-1.03%)
May 18, 2010 47.35 47.52 46.75 46.95 2,255,189 -0.23(-0.48%)
May 17, 2010 47.11 47.33 46.62 47.18 1,712,303 +0.07(+0.16%)
May 14, 2010 47.10 47.51 46.82 47.10 3,409,135 -0.40(-0.85%)
May 13, 2010 47.85 47.95 47.44 47.51 2,048,338 -0.22(-0.46%)
May 12, 2010 47.36 47.76 47.36 47.73 1,550,548 +0.51(+1.09%)
May 11, 2010 47.41 47.54 47.11 47.21 2,053,805 -0.27(-0.57%)
May 10, 2010 47.32 47.49 47.25 47.48 3,115,172 +0.89(+1.92%)
May 07, 2010 45.99 46.61 45.21 46.59 5,070,427 +0.37(+0.80%)
May 06, 2010 47.22 47.42 42.92 46.22 10,007,339 -0.94(-2.00%)
May 05, 2010 47.54 47.82 47.08 47.16 3,896,199 -1.09(-2.26%)
May 04, 2010 48.68 48.73 48.22 48.25 81 -0.66(-1.35%)
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.