Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.40 39.67 38.94 39.04 542 -0.31(-0.79%)
Jun 29, 2010 39.35 40.17 39.17 39.35 100 -1.61(-3.93%)
Jun 25, 2010 40.96 41.31 40.74 40.96 5,058,249 -0.01(-0.02%)
Jun 24, 2010 41.21 41.37 40.81 40.97 6,027,716 -0.44(-1.06%)
Jun 23, 2010 42.11 42.17 41.31 41.41 5,298,358 -0.58(-1.38%)
Jun 22, 2010 43.15 43.15 41.92 41.99 5,846,242 -0.80(-1.87%)
Jun 21, 2010 43.47 43.50 42.59 42.79 7,752,604 +0.30(+0.71%)
Jun 18, 2010 42.49 42.79 42.33 42.49 4,032,204 -0.09(-0.21%)
Jun 17, 2010 42.78 43.01 42.26 42.58 500 -0.15(-0.35%)
Jun 16, 2010 43.01 43.03 42.58 42.73 4,706,573 -0.65(-1.50%)
Jun 15, 2010 42.42 43.38 42.42 43.38 5,845,409 +1.20(+2.84%)
Jun 14, 2010 42.21 42.74 42.07 42.18 3,862,908 +0.18(+0.43%)
Jun 11, 2010 41.70 42.26 41.70 42.00 4,021,036 -0.05(-0.12%)
Jun 10, 2010 41.78 42.31 41.66 42.05 3,678,536 +0.84(+2.04%)
Jun 09, 2010 41.10 41.94 41.02 41.21 7,873,416 +0.32(+0.78%)
Jun 08, 2010 39.82 40.95 39.46 40.89 6,327,967 +1.12(+2.82%)
Jun 07, 2010 40.76 40.76 39.75 39.77 4,714,506 -1.09(-2.67%)
Jun 04, 2010 40.86 41.60 40.70 40.86 4,808,688 -1.06(-2.53%)
Jun 03, 2010 41.62 42.15 41.54 41.92 3,924,023 +0.51(+1.23%)
Jun 02, 2010 40.58 41.41 40.25 41.41 3,128,967 +0.92(+2.27%)
Jun 01, 2010 40.77 41.33 40.35 40.49 100 -0.46(-1.12%)
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%)
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.