Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 44.95 45.47 43.14 43.36 286 -1.11(-2.49%)
Jun 29, 2010 46.11 46.11 44.14 44.46 1,686,134 -3.30(-6.92%)
Jun 25, 2010 47.77 48.19 45.86 47.77 1,092,278 +1.49(+3.21%)
Jun 24, 2010 46.63 47.33 46.00 46.28 1,097,562 -0.51(-1.08%)
Jun 23, 2010 46.55 47.31 45.67 46.79 607,370 -0.03(-0.06%)
Jun 22, 2010 48.21 48.92 46.56 46.82 544,145 -1.50(-3.10%)
Jun 21, 2010 50.18 50.47 47.83 48.31 617,261 -0.73(-1.49%)
Jun 18, 2010 49.04 49.73 48.65 49.04 973,011 +0.22(+0.46%)
Jun 17, 2010 50.86 50.86 48.19 48.82 1,439,160 -1.29(-2.58%)
Jun 16, 2010 50.01 51.04 49.41 50.11 1,153,584 -0.32(-0.64%)
Jun 15, 2010 50.32 50.58 49.47 50.43 945,039 +1.11(+2.25%)
Jun 14, 2010 50.12 50.75 49.18 49.32 1,186,388 +0.16(+0.32%)
Jun 11, 2010 48.43 49.28 47.94 49.17 986,469 -0.30(-0.61%)
Jun 10, 2010 48.13 49.59 47.71 49.47 1,242,543 +3.12(+6.73%)
Jun 09, 2010 46.53 47.80 46.12 46.35 1,439,330 +0.49(+1.06%)
Jun 08, 2010 44.54 46.01 43.87 45.86 1,098,282 +1.64(+3.71%)
Jun 07, 2010 44.89 46.03 44.13 44.22 743,213 -0.42(-0.94%)
Jun 04, 2010 44.64 47.60 44.20 44.64 1,528,878 -3.60(-7.45%)
Jun 03, 2010 48.15 48.71 46.33 48.23 1,555,430 +0.08(+0.16%)
Jun 02, 2010 44.67 48.19 44.30 48.16 1,108,442 +4.14(+9.40%)
Jun 01, 2010 44.75 46.20 43.96 44.02 723,413 -1.81(-3.94%)
May 28, 2010 45.82 47.23 45.54 45.82 887,629 -0.18(-0.40%)
May 27, 2010 43.93 46.02 43.75 46.01 1,372,359 +3.27(+7.66%)
May 26, 2010 42.30 44.00 42.22 42.73 1,111,545 +1.44(+3.48%)
May 25, 2010 39.73 41.42 38.93 41.30 992,697 +0.52(+1.29%)
May 24, 2010 41.75 43.14 40.71 40.77 912,146 -1.14(-2.71%)
May 21, 2010 39.18 42.38 38.24 41.91 1,684,373 +1.87(+4.66%)
May 20, 2010 39.98 41.20 39.78 40.04 1,951,627 -3.13(-7.25%)
May 19, 2010 43.37 43.61 41.30 43.17 1,098,939 -0.58(-1.33%)
May 18, 2010 44.94 45.56 43.26 43.76 855,571 -0.37(-0.84%)
May 17, 2010 45.60 45.79 42.94 44.12 1,154,967 -1.20(-2.66%)
May 14, 2010 45.33 46.45 44.17 45.33 1,302,268 -1.55(-3.32%)
May 13, 2010 47.49 47.83 46.74 46.88 706,582 -1.09(-2.27%)
May 12, 2010 46.64 48.14 46.64 47.97 912,894 +1.50(+3.22%)
May 11, 2010 47.43 47.86 46.31 46.48 1,080,433 -0.08(-0.17%)
May 10, 2010 45.63 46.63 45.56 46.55 1,831,265 +4.09(+9.63%)
May 07, 2010 43.76 44.54 42.08 42.46 3,240,283 -1.20(-2.76%)
May 06, 2010 43.60 46.78 39.84 43.67 468 -2.49(-5.39%)
May 05, 2010 46.09 47.29 45.77 46.16 2,074,097 -2.08(-4.31%)
May 04, 2010 48.69 49.18 47.97 48.23 1,371,737 -1.59(-3.20%)
May 03, 2010 48.18 50.75 47.82 49.83 1,904,336 +2.06(+4.31%)
Apr 30, 2010 46.43 48.26 45.83 47.77 1,246,231 +1.26(+2.72%)
Apr 29, 2010 45.96 47.16 45.72 46.50 1,009,865 +1.46(+3.24%)
Apr 28, 2010 45.02 45.25 43.58 45.05 1,063,037 +0.59(+1.33%)
Apr 27, 2010 45.64 46.17 44.05 44.45 936,777 -1.87(-4.03%)
Apr 26, 2010 45.81 46.96 45.62 46.32 764,223 +0.02(+0.04%)
Apr 23, 2010 44.27 46.55 44.10 46.30 948,215 +2.16(+4.89%)
Apr 22, 2010 43.15 44.40 42.61 44.14 774,839 +0.37(+0.84%)
Apr 21, 2010 43.88 43.98 43.03 43.77 658,258 +0.02(+0.04%)
Apr 20, 2010 43.18 43.85 42.60 43.76 876,291 +1.04(+2.43%)
Apr 19, 2010 42.04 43.17 42.04 42.72 1,109,798 -0.87(-2.01%)
Apr 16, 2010 44.78 44.87 43.01 43.59 753,248 -1.59(-3.53%)
Apr 15, 2010 45.47 45.75 44.90 45.18 615,166 +0.05(+0.11%)
Apr 14, 2010 44.27 45.13 43.86 45.13 650,130 +1.14(+2.58%)
Apr 13, 2010 44.36 44.36 43.42 44.00 435,886 -0.34(-0.77%)
Apr 12, 2010 44.88 45.22 44.23 44.34 357,102 -0.29(-0.65%)
Apr 09, 2010 44.68 45.46 44.46 44.63 722,260 +0.35(+0.79%)
Apr 08, 2010 42.91 44.37 42.38 44.28 746,843 +1.07(+2.47%)
Apr 07, 2010 43.60 43.90 42.85 43.21 736,566 -0.37(-0.85%)
Apr 06, 2010 43.65 44.51 43.41 43.58 667,608 +0.24(+0.56%)
Apr 05, 2010 43.43 44.27 43.34 43.34 829,336 +0.22(+0.52%)
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.