Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 44.66 44.58 43.55 43.73 379,720 -0.93(-2.08%)
May 27, 2010 44.18 44.67 43.93 44.66 305,407 +1.29(+2.97%)
May 26, 2010 43.10 44.17 42.72 43.37 451,345 +0.32(+0.74%)
May 25, 2010 41.82 43.21 41.22 43.05 614,639 +0.21(+0.49%)
May 24, 2010 43.52 43.79 42.84 42.84 378,157 -0.68(-1.56%)
May 21, 2010 42.20 43.61 41.74 43.52 895,092 +0.95(+2.23%)
May 20, 2010 42.48 43.89 42.44 42.57 514,810 -1.59(-3.60%)
May 19, 2010 44.13 44.53 43.55 44.16 315,941 -0.24(-0.54%)
May 18, 2010 45.86 45.95 44.16 44.40 386,162 -0.99(-2.18%)
May 17, 2010 45.05 45.49 44.23 45.39 424,378 +0.60(+1.34%)
May 14, 2010 45.60 46.15 44.59 44.79 473,825 -1.16(-2.52%)
May 13, 2010 45.98 46.88 45.69 45.95 497,753 -0.31(-0.67%)
May 12, 2010 45.26 46.35 44.83 46.26 493,089 +1.23(+2.73%)
May 11, 2010 45.12 45.57 44.48 45.03 573,710 +0.05(+0.11%)
May 10, 2010 44.29 45.00 43.72 44.98 851,673 +2.12(+4.95%)
May 07, 2010 44.00 44.16 42.29 42.86 870,358 -1.55(-3.49%)
May 06, 2010 44.90 46.60 42.27 44.41 1,127,796 +0.59(+1.36%)
May 05, 2010 44.15 44.75 43.66 43.81 494,471 -0.53(-1.18%)
May 04, 2010 44.82 45.01 43.93 44.34 253,523 -1.08(-2.38%)
May 03, 2010 45.02 45.43 44.80 45.42 232,355 +0.46(+1.02%)
Apr 30, 2010 46.00 46.48 44.93 44.96 412,659 -1.08(-2.35%)
Apr 29, 2010 45.09 46.34 44.97 46.04 513,463 +1.11(+2.47%)
Apr 28, 2010 45.06 45.50 44.57 44.93 536,126 -0.02(-0.04%)
Apr 27, 2010 45.30 45.46 44.72 44.95 469,241 -0.59(-1.30%)
Apr 26, 2010 45.51 45.74 45.28 45.54 196,499 -0.13(-0.28%)
Apr 23, 2010 45.52 45.76 45.12 45.67 305,673 +0.28(+0.62%)
Apr 22, 2010 44.25 45.42 43.76 45.39 386,958 +0.74(+1.66%)
Apr 21, 2010 44.82 44.87 44.38 44.65 420,377 -0.03(-0.07%)
Apr 20, 2010 43.99 44.68 43.76 44.68 247,165 +0.91(+2.08%)
Apr 19, 2010 43.34 43.99 43.14 43.77 490,366 +0.21(+0.48%)
Apr 16, 2010 43.57 43.99 43.38 43.56 372,686 -0.26(-0.59%)
Apr 15, 2010 43.34 44.10 43.14 43.82 440,246 +0.30(+0.69%)
Apr 14, 2010 44.04 44.04 43.25 43.52 527,610 -0.44(-1.00%)
Apr 13, 2010 43.99 44.04 43.40 43.96 457,365 -0.19(-0.43%)
Apr 12, 2010 44.14 44.24 43.74 44.15 350,626 +0.12(+0.27%)
Apr 09, 2010 43.88 44.07 43.55 44.03 419,518 +0.15(+0.34%)
Apr 08, 2010 43.45 44.16 43.43 43.88 200,866 +0.15(+0.34%)
Apr 07, 2010 44.12 44.20 43.48 43.73 275,790 -0.55(-1.24%)
Apr 06, 2010 43.91 44.45 43.52 44.28 415,980 +0.07(+0.16%)
Apr 05, 2010 43.24 44.23 43.00 44.21 332,682 +1.19(+2.77%)
Apr 01, 2010 43.12 43.02 43.02 43.02 426,400 -0.16(-0.38%)
Mar 31, 2010 43.31 43.75 43.10 43.19 256,404 -0.35(-0.82%)
Mar 30, 2010 43.73 43.90 43.40 43.54 339,735 -0.26(-0.59%)
Mar 29, 2010 43.62 43.88 43.49 43.80 283,355 +0.40(+0.92%)
Mar 26, 2010 43.70 43.94 43.17 43.40 580,090 -0.26(-0.60%)
Mar 25, 2010 44.83 44.83 43.65 43.66 463,111 -0.75(-1.69%)
Mar 24, 2010 44.55 44.97 44.23 44.41 264,485 -0.35(-0.78%)
Mar 23, 2010 44.92 44.99 44.48 44.76 486,634 -0.09(-0.20%)
Mar 22, 2010 44.62 45.13 44.45 44.85 453,190 -0.04(-0.09%)
Mar 19, 2010 46.23 46.23 44.67 44.89 1,051,242 -1.40(-3.02%)
Mar 18, 2010 45.64 46.49 45.64 46.29 776,968 +0.49(+1.07%)
Mar 17, 2010 45.23 45.87 45.21 45.80 470,732 +0.77(+1.71%)
Mar 16, 2010 45.17 45.42 44.70 45.03 866,076 -0.18(-0.40%)
Mar 15, 2010 45.05 45.29 44.65 45.21 299,168 +0.04(+0.09%)
Mar 12, 2010 45.47 45.50 44.90 45.17 298,739 +0.03(+0.07%)
Mar 11, 2010 44.82 45.31 44.58 45.14 376,626 +0.01(+0.02%)
Mar 10, 2010 44.52 45.23 44.52 45.13 389,143 +0.47(+1.05%)
Mar 09, 2010 44.65 45.19 44.38 44.66 418,493 -0.27(-0.60%)
Mar 08, 2010 44.95 45.24 44.52 44.93 358,148 +0.06(+0.13%)
Mar 05, 2010 44.52 45.08 44.22 44.87 252,714 +0.64(+1.45%)
Mar 04, 2010 44.66 44.73 43.95 44.23 431,649 -0.23(-0.52%)
Mar 03, 2010 44.46 45.00 44.46 44.46 416,712 -0.16(-0.36%)
Mar 02, 2010 44.22 44.67 44.14 44.62 517,500 +0.32(+0.72%)
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.