Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.95 41.65 40.77 40.95 2,586,998 -0.45(-1.09%)
May 27, 2010 40.55 41.43 40.45 41.40 3,731,777 +1.41(+3.53%)
May 26, 2010 40.32 40.71 39.94 39.99 5,020,571 +0.02(+0.05%)
May 25, 2010 38.77 40.01 38.25 39.97 200 +0.21(+0.53%)
May 24, 2010 40.04 40.31 39.69 39.76 3,329,647 -0.39(-0.97%)
May 21, 2010 38.87 40.22 38.60 40.15 5,906,097 +0.51(+1.29%)
May 20, 2010 39.86 40.41 39.63 39.64 1,805 -1.21(-2.96%)
May 19, 2010 40.90 41.17 40.16 40.85 3,751,682 -0.25(-0.61%)
May 18, 2010 41.75 42.10 41.02 41.10 103,500 -0.03(-0.07%)
May 17, 2010 40.59 41.24 40.33 41.13 6,519,222 +0.56(+1.38%)
May 14, 2010 40.57 41.33 40.23 40.57 4,428,264 -0.89(-2.15%)
May 13, 2010 42.37 42.66 41.41 41.46 300 -0.95(-2.24%)
May 12, 2010 42.19 42.50 41.77 42.41 4,263,514 +0.60(+1.44%)
May 11, 2010 42.20 42.45 41.65 41.81 200 -0.27(-0.64%)
May 10, 2010 41.77 42.20 41.73 42.08 8,077,953 +2.47(+6.24%)
May 07, 2010 39.79 40.40 38.75 39.61 6,960,737 +0.32(+0.81%)
May 06, 2010 39.29 41.50 37.54 39.29 200 -1.76(-4.28%)
May 05, 2010 41.16 41.81 40.96 41.05 4,175,676 -0.63(-1.52%)
May 04, 2010 42.81 42.81 41.55 41.68 100 -1.39(-3.23%)
May 03, 2010 42.63 43.22 42.52 43.07 2,755,576 +0.65(+1.53%)
Apr 30, 2010 42.85 42.94 42.25 42.42 3,957,315 -0.35(-0.82%)
Apr 29, 2010 42.53 43.14 42.51 42.77 3,615,959 +0.42(+0.99%)
Apr 28, 2010 42.90 42.96 41.98 42.35 4,844,198 -0.43(-1.01%)
Apr 27, 2010 43.83 43.87 42.59 42.78 300 -1.16(-2.64%)
Apr 26, 2010 43.53 44.00 43.48 43.94 4,491,488 +0.50(+1.15%)
Apr 23, 2010 43.27 43.47 42.94 43.44 3,214,226 +0.26(+0.60%)
Apr 22, 2010 42.98 43.27 42.75 43.18 3,980,141 +0.07(+0.16%)
Apr 21, 2010 43.10 43.37 42.76 43.11 20,359 +0.01(+0.02%)
Apr 20, 2010 42.91 43.12 42.53 43.10 3,913,400 +0.42(+0.98%)
Apr 19, 2010 42.69 42.87 42.34 42.68 4,433,466 -0.02(-0.05%)
Apr 16, 2010 42.50 42.75 42.04 42.70 9,199,378 -0.08(-0.19%)
Apr 15, 2010 42.29 43.76 42.25 42.78 11,340,845 +1.10(+2.64%)
Apr 14, 2010 41.14 41.84 41.09 41.68 9,034,173 +0.52(+1.26%)
Apr 13, 2010 40.90 41.31 40.61 41.16 7,127,230 +0.38(+0.93%)
Apr 12, 2010 40.91 41.11 40.70 40.78 4,990,812 +0.08(+0.20%)
Apr 09, 2010 40.22 40.70 40.02 40.70 3,933,279 +0.63(+1.57%)
Apr 08, 2010 40.11 40.21 39.78 40.07 4,072,257 -0.08(-0.20%)
Apr 07, 2010 39.84 40.28 39.75 40.15 4,739,148 +0.35(+0.88%)
Apr 06, 2010 39.99 40.07 39.75 39.80 5,999,714 -0.40(-1.00%)
Apr 05, 2010 39.46 40.27 39.29 40.20 5,697,124 +1.00(+2.55%)
Apr 01, 2010 38.48 39.20 39.20 39.20 5,066,100 +0.87(+2.27%)
Mar 31, 2010 38.22 38.43 37.99 38.33 3,273,642 -0.05(-0.13%)
Mar 30, 2010 38.17 38.49 38.10 38.38 3,236,965 +0.20(+0.52%)
Mar 29, 2010 38.49 38.61 37.89 38.18 3,621,580 -0.09(-0.24%)
Mar 26, 2010 38.17 38.39 38.10 38.27 2,362,518 +0.22(+0.58%)
Mar 25, 2010 38.19 38.45 38.05 38.05 3,482,546 +0.13(+0.34%)
Mar 24, 2010 38.28 38.28 37.89 37.92 3,703,633 -0.33(-0.86%)
Mar 23, 2010 38.33 38.40 37.98 38.25 3,375,948 +0.10(+0.26%)
Mar 22, 2010 37.79 38.24 37.79 38.15 3,066,606 +0.21(+0.55%)
Mar 19, 2010 38.29 38.55 37.86 37.94 6,181,072 -0.21(-0.55%)
Mar 18, 2010 38.54 38.63 38.09 38.15 4,898,478 -0.49(-1.27%)
Mar 17, 2010 37.64 38.86 37.60 38.64 7,070,395 +1.01(+2.68%)
Mar 16, 2010 37.70 37.73 37.30 37.63 2,864,292 -0.05(-0.13%)
Mar 15, 2010 37.30 37.68 37.30 37.68 3,185,911 +0.21(+0.56%)
Mar 12, 2010 37.50 37.60 37.09 37.47 4,919,132 +0.17(+0.46%)
Mar 11, 2010 36.78 37.38 36.71 37.30 3,677,587 +0.42(+1.14%)
Mar 10, 2010 36.69 36.97 36.47 36.88 5,119,501 +0.28(+0.77%)
Mar 09, 2010 36.19 36.99 36.05 36.60 10,656,263 +1.19(+3.36%)
Mar 08, 2010 35.10 35.65 35.02 35.41 4,934,779 +0.54(+1.55%)
Mar 05, 2010 34.13 34.91 33.98 34.87 5,539,378 +0.85(+2.50%)
Mar 04, 2010 33.97 34.22 33.74 34.02 2,961,055 +0.05(+0.15%)
Mar 03, 2010 34.16 34.27 33.86 33.97 2,779,897 -0.11(-0.32%)
Mar 02, 2010 34.04 34.15 33.88 34.08 4,869,451 +0.20(+0.59%)
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.