Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.49 41.41 40.25 40.49 5,098,570 -0.97(-2.34%)
May 27, 2010 40.01 41.49 39.38 41.46 6,935,272 +2.21(+5.63%)
May 26, 2010 39.93 40.48 39.01 39.25 200 +0.04(+0.10%)
May 25, 2010 37.48 39.25 36.70 39.21 12,555 +0.60(+1.55%)
May 24, 2010 39.58 39.87 38.52 38.61 6,221,315 -0.87(-2.20%)
May 21, 2010 36.48 39.70 36.48 39.48 11,800,559 +1.60(+4.22%)
May 20, 2010 38.26 39.10 37.86 37.88 43,122 -2.64(-6.52%)
May 19, 2010 40.52 41.24 39.45 40.52 9,083,781 -0.39(-0.95%)
May 18, 2010 42.46 42.57 40.74 40.91 7,818 -0.89(-2.13%)
May 17, 2010 41.32 42.00 40.52 41.80 6,368,882 +0.48(+1.16%)
May 14, 2010 41.32 42.77 40.72 41.32 8,348,616 -1.75(-4.06%)
May 13, 2010 43.71 43.98 43.02 43.07 3,936,657 -0.77(-1.76%)
May 12, 2010 43.57 44.05 43.23 43.84 6,199,809 +0.61(+1.41%)
May 11, 2010 43.79 44.08 42.95 43.23 13,379 -0.88(-2.00%)
May 10, 2010 43.43 44.16 43.11 44.11 9,719,560 +3.40(+8.35%)
May 07, 2010 42.15 42.73 40.07 40.71 11,573,917 +0.51(+1.27%)
May 06, 2010 40.20 43.95 38.14 40.20 274 -3.98(-9.01%)
May 05, 2010 44.23 44.54 43.60 44.18 6,685,679 -0.30(-0.67%)
May 04, 2010 45.21 45.21 44.13 44.48 18,312 -1.28(-2.80%)
May 03, 2010 45.95 46.45 45.60 45.76 6,635,560 +0.18(+0.39%)
Apr 30, 2010 46.24 47.72 45.53 45.58 11,632,281 -0.16(-0.35%)
Apr 29, 2010 44.47 45.74 44.24 45.74 6,675,396 +1.83(+4.16%)
Apr 28, 2010 44.85 45.73 43.67 43.91 10,223,731 -0.39(-0.88%)
Apr 27, 2010 46.43 46.64 44.05 44.30 45,110 -2.54(-5.42%)
Apr 26, 2010 46.99 47.75 46.72 46.84 4,782,273 -0.26(-0.55%)
Apr 23, 2010 46.12 47.14 45.80 47.10 4,672,725 +0.42(+0.90%)
Apr 22, 2010 45.78 46.74 45.40 46.68 4,634,444 +0.39(+0.84%)
Apr 21, 2010 46.92 47.03 45.61 46.29 35,536 -0.66(-1.41%)
Apr 20, 2010 46.28 46.97 46.01 46.95 3,993,191 +0.97(+2.11%)
Apr 19, 2010 44.97 46.01 44.88 45.98 5,249,560 +0.61(+1.34%)
Apr 16, 2010 46.00 46.29 44.75 45.37 7,971,477 -0.90(-1.95%)
Apr 15, 2010 45.49 46.33 45.48 46.27 3,679,224 -0.16(-0.34%)
Apr 14, 2010 45.25 46.55 45.25 46.43 4,877,695 +0.97(+2.13%)
Apr 13, 2010 45.44 45.53 44.82 45.46 2,912,858 -0.17(-0.37%)
Apr 12, 2010 45.56 45.72 45.23 45.63 4,025,920 +0.36(+0.80%)
Apr 09, 2010 45.73 45.95 44.85 45.27 4,738,329 -0.23(-0.51%)
Apr 08, 2010 43.93 45.62 43.85 45.50 7,776,643 +1.42(+3.22%)
Apr 07, 2010 44.63 44.90 43.80 44.08 6,392,530 -0.76(-1.69%)
Apr 06, 2010 44.90 45.15 44.73 44.84 4,536,190 +0.13(+0.29%)
Apr 05, 2010 44.21 45.00 44.18 44.71 4,508,409 +0.70(+1.59%)
Apr 01, 2010 43.59 44.01 44.01 44.01 5,605,900 +0.67(+1.55%)
Mar 31, 2010 42.57 43.35 42.57 43.34 4,884,114 +0.47(+1.10%)
Mar 30, 2010 42.99 43.24 42.83 42.87 3,558,276 -0.13(-0.30%)
Mar 29, 2010 42.48 43.09 42.36 43.00 4,788,864 +0.74(+1.75%)
Mar 26, 2010 42.16 43.02 42.02 42.26 4,595,541 +0.15(+0.36%)
Mar 25, 2010 42.31 43.00 42.03 42.11 5,692,892 +0.19(+0.45%)
Mar 24, 2010 42.03 42.69 41.85 41.92 4,807,269 -0.25(-0.59%)
Mar 23, 2010 41.77 42.20 41.32 42.17 4,876,429 +1.01(+2.45%)
Mar 22, 2010 41.46 42.20 41.06 41.16 6,699,384 -0.67(-1.60%)
Mar 19, 2010 42.68 42.79 41.67 41.83 8,516,796 -0.62(-1.46%)
Mar 18, 2010 43.31 43.31 42.19 42.45 6,597,082 -0.58(-1.35%)
Mar 17, 2010 43.03 43.63 42.85 43.03 6,089,410 +0.34(+0.80%)
Mar 16, 2010 42.20 42.72 42.11 42.69 4,616,399 +0.44(+1.04%)
Mar 15, 2010 41.81 42.42 41.68 42.25 5,753,858 +0.14(+0.33%)
Mar 12, 2010 42.65 42.94 41.91 42.11 6,422,208 -0.21(-0.50%)
Mar 11, 2010 41.87 42.47 41.45 42.32 9,194,941 +0.54(+1.29%)
Mar 10, 2010 40.95 42.20 40.81 41.78 10,721,334 +0.97(+2.38%)
Mar 09, 2010 40.75 41.50 40.48 40.81 9,184,174 -0.09(-0.22%)
Mar 08, 2010 40.65 41.06 40.04 40.90 15,602,546 +1.98(+5.09%)
Mar 05, 2010 38.31 39.04 38.13 38.92 7,082,361 +0.81(+2.13%)
Mar 04, 2010 36.75 38.18 36.83 38.11 9,054,721 +1.36(+3.70%)
Mar 03, 2010 36.88 37.02 36.62 36.75 3,832,658 -0.04(-0.11%)
Mar 02, 2010 36.63 36.91 36.35 36.79 4,529,695 +0.25(+0.68%)
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.