Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 43.46 44.23 42.86 42.97 1,241,644 -0.88(-2.01%)
Jun 29, 2010 44.80 44.89 43.50 43.85 1,718,254 -1.76(-3.85%)
Jun 25, 2010 46.22 46.52 45.37 45.60 1,385,261 -0.65(-1.42%)
Jun 24, 2010 46.69 46.99 46.00 46.26 1,381,255 -0.82(-1.74%)
Jun 23, 2010 47.07 47.95 46.02 47.08 1,180,509 +0.21(+0.45%)
Jun 22, 2010 47.56 48.57 46.69 46.87 1,379,610 -0.49(-1.03%)
Jun 21, 2010 49.65 49.65 47.15 47.36 2,133,637 -1.59(-3.25%)
Jun 18, 2010 51.60 51.60 48.52 48.95 3,284,552 -2.34(-4.56%)
Jun 17, 2010 52.68 52.81 50.97 51.29 1,523,104 -1.22(-2.32%)
Jun 16, 2010 53.50 54.76 52.19 52.51 2,647,990 +0.01(+0.02%)
Jun 15, 2010 52.15 52.90 50.82 52.50 1,111,112 +0.59(+1.14%)
Jun 14, 2010 52.63 53.48 51.69 51.91 1,110,981 -0.25(-0.48%)
Jun 11, 2010 52.32 53.18 51.30 52.16 1,047,485 -0.72(-1.36%)
Jun 10, 2010 51.33 52.97 50.90 52.88 1,168,189 +2.22(+4.38%)
Jun 09, 2010 51.09 52.10 49.65 50.66 1,199,130 +0.21(+0.42%)
Jun 08, 2010 51.10 51.89 49.82 50.45 1,571,023 -0.56(-1.10%)
Jun 07, 2010 54.72 54.99 50.56 51.01 1,878,773 -3.40(-6.25%)
Jun 04, 2010 56.48 57.61 53.77 54.41 2,108,261 -3.42(-5.91%)
Jun 03, 2010 56.34 59.43 56.31 57.83 3,050,066 +2.77(+5.03%)
Jun 02, 2010 53.50 55.12 53.11 55.06 1,220,981 +2.04(+3.85%)
Jun 01, 2010 53.46 55.31 52.85 53.02 1,128,289 -0.64(-1.19%)
May 28, 2010 55.30 55.77 53.51 53.66 1,293,528 -1.64(-2.97%)
May 27, 2010 53.22 55.48 51.20 55.30 2,912,767 +2.32(+4.38%)
May 26, 2010 53.50 54.99 52.52 52.98 1,152,479 -0.05(-0.09%)
May 25, 2010 52.77 53.50 51.38 53.03 1,582,840 -1.49(-2.73%)
May 24, 2010 52.73 55.18 52.32 54.52 1,218,030 +1.50(+2.83%)
May 21, 2010 51.89 54.04 51.32 53.02 1,940,029 +0.25(+0.47%)
May 20, 2010 52.74 54.65 52.07 52.77 1,732,165 -1.75(-3.21%)
May 19, 2010 54.89 55.59 52.85 54.52 1,230,203 -0.63(-1.14%)
May 18, 2010 55.98 56.82 54.55 55.15 1,076,231 -0.51(-0.92%)
May 17, 2010 55.54 57.35 53.25 55.66 1,538,768 +0.30(+0.54%)
May 14, 2010 54.86 56.00 53.64 55.36 2,001,832 -0.49(-0.88%)
May 13, 2010 54.79 57.93 53.80 55.85 4,856,995 +1.86(+3.45%)
May 12, 2010 50.08 54.94 50.04 53.99 3,012,021 +4.14(+8.30%)
May 11, 2010 50.17 50.53 48.94 49.85 1,145,439 +0.67(+1.36%)
May 10, 2010 48.86 50.00 48.76 49.18 888,738 +1.77(+3.73%)
May 07, 2010 49.48 49.48 45.75 47.41 1,485,363 -1.59(-3.24%)
May 06, 2010 50.00 50.93 45.50 49.00 2,252,186 -1.25(-2.49%)
May 05, 2010 48.47 51.54 47.25 50.25 3,753,551 +2.20(+4.58%)
May 04, 2010 46.09 48.60 46.09 48.05 2,567,741 +0.41(+0.86%)
May 03, 2010 45.01 48.28 45.00 47.64 3,661,867 +3.28(+7.39%)
Apr 30, 2010 48.75 50.35 43.94 44.36 9,794,384 +6.15(+16.10%)
Apr 29, 2010 37.35 38.28 37.05 38.21 2,177,636 +1.14(+3.08%)
Apr 28, 2010 36.25 37.11 36.01 37.07 778,217 +1.06(+2.94%)
Apr 27, 2010 37.00 37.38 35.96 36.01 736,326 -0.36(-0.99%)
Apr 26, 2010 36.63 36.93 36.16 36.37 509,705 -0.18(-0.49%)
Apr 23, 2010 36.40 37.25 36.25 36.55 1,240,618 +1.07(+3.02%)
Apr 22, 2010 35.39 35.96 35.00 35.48 1,059,561 +0.01(+0.03%)
Apr 21, 2010 34.86 35.50 34.46 35.47 632,710 +0.59(+1.69%)
Apr 20, 2010 35.64 35.76 34.44 34.88 1,474,434 -1.55(-4.25%)
Apr 19, 2010 36.51 36.66 35.71 36.43 544,081 -0.28(-0.76%)
Apr 16, 2010 36.84 37.45 36.36 36.71 667,022 -0.25(-0.68%)
Apr 15, 2010 36.70 37.16 35.00 36.96 1,765,088 -0.12(-0.32%)
Apr 14, 2010 35.37 37.10 35.32 37.08 1,279,585 +1.85(+5.25%)
Apr 13, 2010 35.22 35.38 34.85 35.23 565,408 -0.09(-0.25%)
Apr 12, 2010 35.51 35.71 35.25 35.32 789,438 -0.18(-0.51%)
Apr 09, 2010 34.25 35.51 34.08 35.50 882,256 +1.26(+3.68%)
Apr 08, 2010 34.30 34.50 33.81 34.24 610,195 -0.06(-0.17%)
Apr 07, 2010 34.59 34.63 34.16 34.30 532,739 -0.35(-1.01%)
Apr 06, 2010 33.95 34.98 33.54 34.65 1,021,075 +0.78(+2.30%)
Apr 05, 2010 32.95 33.90 32.73 33.87 610,817 +1.13(+3.45%)
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.