Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 42.99 43.87 42.50 42.61 458,261 -0.19(-0.44%)
Jun 29, 2010 44.18 44.18 42.29 42.80 474,666 -2.12(-4.72%)
Jun 25, 2010 45.29 45.45 44.75 44.92 257,009 -0.37(-0.82%)
Jun 24, 2010 45.26 45.56 44.92 45.29 158,736 -0.21(-0.46%)
Jun 23, 2010 45.66 46.08 45.00 45.50 341,897 -0.14(-0.31%)
Jun 22, 2010 46.50 46.89 45.51 45.64 238,476 -0.96(-2.06%)
Jun 21, 2010 46.50 47.60 46.30 46.60 397,214 +0.66(+1.44%)
Jun 18, 2010 46.03 46.53 45.76 45.94 1,083,255 +0.15(+0.33%)
Jun 17, 2010 46.27 46.45 45.52 45.79 256,262 -0.36(-0.78%)
Jun 16, 2010 46.68 46.74 46.01 46.15 305,641 -0.53(-1.14%)
Jun 15, 2010 45.74 46.99 45.74 46.68 416,073 +1.49(+3.30%)
Jun 14, 2010 45.33 46.40 44.82 45.19 339,614 +0.11(+0.24%)
Jun 11, 2010 44.28 45.31 44.00 45.08 269,607 +0.72(+1.62%)
Jun 10, 2010 43.49 44.50 43.45 44.36 364,840 +1.33(+3.09%)
Jun 09, 2010 42.90 44.66 42.90 43.03 341,016 +0.48(+1.13%)
Jun 08, 2010 42.83 43.47 41.59 42.55 547,382 -0.26(-0.61%)
Jun 07, 2010 44.22 44.25 42.75 42.81 259,507 -1.45(-3.28%)
Jun 04, 2010 45.00 45.15 44.22 44.26 993,318 -1.38(-3.02%)
Jun 03, 2010 46.00 46.25 45.10 45.64 330,951 -0.39(-0.85%)
Jun 02, 2010 45.33 46.20 44.64 46.03 379,717 +0.94(+2.08%)
Jun 01, 2010 45.94 46.43 45.00 45.09 196,945 -0.93(-2.02%)
May 31, 2010 47.00 47.00 45.64 46.02 199,558 -0.30(-0.65%)
May 28, 2010 47.00 46.65 45.75 46.32 337,317 -0.17(-0.37%)
May 27, 2010 46.00 47.15 45.89 46.49 418,368 +0.41(+0.89%)
May 26, 2010 47.25 47.71 46.05 46.08 526,100 -0.54(-1.16%)
May 25, 2010 45.00 46.83 44.50 46.62 445,889 +0.36(+0.78%)
May 21, 2010 44.40 47.00 44.26 46.26 607,464 +1.26(+2.80%)
May 20, 2010 44.00 45.10 44.35 45.00 579,007 +0.29(+0.65%)
May 19, 2010 45.05 45.38 44.03 44.71 423,319 -0.49(-1.08%)
May 18, 2010 46.59 46.94 45.20 45.20 341,240 -1.24(-2.67%)
May 17, 2010 46.76 46.99 45.44 46.44 349,401 -0.61(-1.30%)
May 14, 2010 46.98 47.05 46.08 47.05 485,214 -0.05(-0.11%)
May 13, 2010 46.60 47.20 46.51 47.10 599,585 +0.29(+0.62%)
May 12, 2010 46.40 46.85 45.62 46.81 713,668 +0.95(+2.07%)
May 11, 2010 47.20 47.07 45.61 45.86 938,625 -1.34(-2.84%)
May 10, 2010 49.00 47.74 46.93 47.20 472,535 -0.27(-0.57%)
May 07, 2010 48.26 49.15 47.10 47.47 493,017 -1.97(-3.98%)
May 06, 2010 49.50 49.76 43.43 49.44 638,172 -0.36(-0.72%)
May 05, 2010 49.78 49.89 49.05 49.80 339,153 -0.15(-0.30%)
May 04, 2010 50.10 50.59 49.21 49.95 241,872 -0.40(-0.79%)
May 03, 2010 50.41 50.85 50.16 50.35 137,229 -0.09(-0.18%)
Apr 30, 2010 51.80 52.08 50.27 50.44 230,838 -1.36(-2.63%)
Apr 29, 2010 51.56 52.00 51.51 51.80 210,781 +0.57(+1.11%)
Apr 28, 2010 52.01 52.24 51.15 51.23 257,047 -0.88(-1.69%)
Apr 27, 2010 52.40 52.67 52.00 52.11 235,786 -0.29(-0.55%)
Apr 26, 2010 51.35 52.60 51.35 52.40 253,000 +1.05(+2.04%)
Apr 23, 2010 51.00 51.45 50.96 51.35 261,726 +0.07(+0.14%)
Apr 22, 2010 50.86 51.28 50.38 51.28 249,840 +0.00(+0.00%)
Apr 21, 2010 51.21 51.85 50.92 51.28 272,355 +0.13(+0.25%)
Apr 20, 2010 50.46 51.45 50.40 51.15 427,525 +0.55(+1.09%)
Apr 19, 2010 50.74 50.78 49.92 50.60 307,408 -0.03(-0.06%)
Apr 16, 2010 52.09 52.09 50.50 50.63 247,717 -1.32(-2.54%)
Apr 15, 2010 51.86 52.00 51.50 51.95 320,306 +0.20(+0.39%)
Apr 14, 2010 51.24 52.00 51.24 51.75 212,987 +0.43(+0.84%)
Apr 13, 2010 50.92 51.48 50.72 51.32 122,622 +0.10(+0.20%)
Apr 12, 2010 50.89 51.40 50.85 51.22 103,795 +0.39(+0.77%)
Apr 09, 2010 50.86 51.30 50.51 50.83 170,530 +0.08(+0.16%)
Apr 08, 2010 50.89 51.21 50.26 50.75 204,993 -0.15(-0.29%)
Apr 07, 2010 51.89 51.96 50.63 50.90 381,399 -1.11(-2.13%)
Apr 06, 2010 51.64 52.34 51.29 52.01 326,691 +0.37(+0.72%)
Apr 05, 2010 50.88 52.00 50.81 51.64 250,021 +1.29(+2.56%)
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.