Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.01 40.55 39.80 40.01 79,595 -2.60(-6.09%)
May 27, 2010 42.60 42.90 41.71 42.61 30,972 -0.50(-1.17%)
May 26, 2010 43.35 43.35 42.43 43.11 46,120 +0.23(+0.54%)
May 25, 2010 41.42 43.87 41.33 42.88 80,646 +0.34(+0.80%)
May 24, 2010 43.83 43.83 42.43 42.54 30,961 -1.36(-3.10%)
May 21, 2010 42.85 44.27 42.75 43.90 105,794 +1.42(+3.34%)
May 20, 2010 41.83 42.48 41.62 42.48 58,895 -0.02(-0.05%)
May 19, 2010 41.00 42.67 40.63 42.50 62,248 +1.27(+3.08%)
May 18, 2010 40.55 41.70 40.31 41.23 71,853 +2.27(+5.82%)
May 17, 2010 40.57 40.57 38.85 38.96 22,079 -0.79(-1.98%)
May 14, 2010 39.75 40.43 39.04 39.75 47,948 -1.68(-4.06%)
May 13, 2010 41.58 41.70 41.11 41.43 49,191 -0.17(-0.41%)
May 12, 2010 39.86 41.67 39.66 41.60 159,863 +2.80(+7.22%)
May 11, 2010 39.36 39.80 38.68 38.80 37,687 -1.15(-2.88%)
May 10, 2010 39.23 40.11 39.23 39.95 56,280 +1.15(+2.96%)
May 07, 2010 38.51 39.19 37.45 38.80 98,757 +0.36(+0.94%)
May 06, 2010 39.75 39.92 37.18 38.44 131,474 -1.64(-4.10%)
May 05, 2010 39.65 40.73 38.88 40.08 120,099 -0.73(-1.78%)
May 04, 2010 40.87 41.24 40.66 40.81 67,865 -1.36(-3.23%)
May 03, 2010 42.45 42.93 42.00 42.17 50,390 -0.76(-1.77%)
Apr 30, 2010 42.97 43.34 42.51 42.93 57,405 -0.13(-0.30%)
Apr 29, 2010 42.51 43.19 42.29 43.06 38,237 +1.28(+3.06%)
Apr 28, 2010 42.69 42.80 41.71 41.78 127,299 -1.42(-3.29%)
Apr 27, 2010 43.88 44.08 43.01 43.20 86,636 -1.40(-3.14%)
Apr 26, 2010 45.16 45.30 44.29 44.60 52,510 -0.28(-0.62%)
Apr 23, 2010 45.61 45.72 43.88 44.88 102,714 -0.85(-1.86%)
Apr 22, 2010 46.46 47.00 45.45 45.73 95,761 -1.41(-2.99%)
Apr 21, 2010 46.80 47.42 46.28 47.14 59,675 -0.19(-0.40%)
Apr 20, 2010 47.44 48.43 46.83 47.33 55,918 -0.68(-1.42%)
Apr 19, 2010 46.84 48.63 46.71 48.01 102,522 +2.26(+4.94%)
Apr 16, 2010 48.37 48.37 45.60 45.75 136,212 -2.70(-5.57%)
Apr 15, 2010 49.13 49.36 47.10 48.45 108,208 -1.53(-3.06%)
Apr 14, 2010 50.10 50.42 49.67 49.98 102,840 +0.78(+1.59%)
Apr 13, 2010 48.48 49.39 47.81 49.20 81,086 +1.07(+2.22%)
Apr 12, 2010 49.42 49.95 47.31 48.13 202,975 +1.31(+2.80%)
Apr 09, 2010 45.47 47.14 45.47 46.82 87,626 +1.14(+2.50%)
Apr 08, 2010 46.60 46.60 45.25 45.68 103,647 -0.47(-1.02%)
Apr 07, 2010 46.62 46.70 45.89 46.15 95,306 +0.20(+0.44%)
Apr 06, 2010 47.17 47.75 45.49 45.95 125,713 -2.92(-5.98%)
Apr 05, 2010 48.91 49.30 46.80 48.87 142,133 +0.95(+1.98%)
Apr 01, 2010 46.09 47.92 47.92 47.92 413,800 +0.31(+0.65%)
Mar 31, 2010 49.62 51.04 47.40 47.61 335,117 -4.18(-8.07%)
Mar 30, 2010 50.95 51.99 50.10 51.79 96,604 +1.28(+2.53%)
Mar 29, 2010 49.93 50.51 49.70 50.51 52,754 +1.94(+3.99%)
Mar 26, 2010 49.17 49.60 47.30 48.57 112,326 -0.78(-1.58%)
Mar 25, 2010 50.39 51.27 49.00 49.35 261,652 -2.04(-3.96%)
Mar 24, 2010 49.22 51.46 48.50 51.38 219,719 +2.85(+5.88%)
Mar 23, 2010 50.18 50.25 47.30 48.53 240,591 -2.18(-4.30%)
Mar 22, 2010 52.73 52.78 50.69 50.71 77,619 -2.98(-5.55%)
Mar 19, 2010 53.95 54.29 52.59 53.69 103,677 -1.27(-2.31%)
Mar 18, 2010 53.79 54.99 53.46 54.96 88,965 +2.10(+3.97%)
Mar 17, 2010 51.60 53.10 51.25 52.86 72,294 -0.04(-0.08%)
Mar 16, 2010 55.27 55.28 51.98 52.90 137,290 -2.33(-4.22%)
Mar 15, 2010 55.06 55.25 55.01 55.23 43,992 -1.92(-3.36%)
Mar 12, 2010 56.42 57.17 55.67 57.15 69,709 +1.79(+3.23%)
Mar 11, 2010 55.55 56.40 55.13 55.36 56,389 -0.78(-1.39%)
Mar 10, 2010 56.40 58.07 55.22 56.14 60,025 -2.10(-3.60%)
Mar 09, 2010 60.16 60.16 58.20 58.24 64,925 -4.21(-6.74%)
Mar 08, 2010 62.95 63.21 61.27 62.45 34,724 -1.89(-2.94%)
Mar 05, 2010 63.65 64.43 63.11 64.34 28,934 +1.45(+2.31%)
Mar 04, 2010 62.18 62.96 61.41 62.89 31,995 -0.84(-1.32%)
Mar 03, 2010 64.97 65.61 63.50 63.73 62,596 -1.42(-2.17%)
Mar 02, 2010 63.36 65.58 61.10 65.15 90,710 +0.85(+1.32%)
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.