Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 46.13 46.76 45.30 46.46 462,153 +0.32(+0.70%)
May 27, 2010 45.78 46.35 45.40 46.13 366,546 +1.00(+2.21%)
May 26, 2010 44.32 45.74 43.92 45.13 395,743 +1.12(+2.54%)
May 25, 2010 45.02 45.29 43.59 44.02 386,746 -1.57(-3.44%)
May 24, 2010 45.57 46.40 45.22 45.58 215,279 +0.03(+0.06%)
May 21, 2010 45.48 45.60 44.64 45.56 355,386 -0.47(-1.03%)
May 20, 2010 46.40 47.37 45.89 46.03 271,337 -1.40(-2.95%)
May 19, 2010 47.46 47.73 47.16 47.43 225,333 +0.04(+0.09%)
May 18, 2010 47.81 47.81 47.19 47.39 185,172 -0.01(-0.02%)
May 17, 2010 47.73 48.22 46.68 47.40 255,741 -0.05(-0.11%)
May 14, 2010 47.19 47.51 47.01 47.45 225,862 -0.03(-0.05%)
May 13, 2010 46.99 47.60 46.86 47.47 288,970 +0.21(+0.45%)
May 12, 2010 47.34 47.47 46.93 47.26 230,020 +0.16(+0.34%)
May 11, 2010 47.01 47.37 46.24 47.10 680,944 +0.03(+0.05%)
May 10, 2010 46.60 47.12 45.68 47.07 315,503 +2.53(+5.69%)
May 07, 2010 46.12 47.40 44.38 44.54 652,944 -0.67(-1.48%)
May 06, 2010 48.28 48.30 42.28 45.21 545,270 -3.44(-7.07%)
May 05, 2010 48.45 48.75 48.06 48.65 206,243 +0.15(+0.31%)
May 04, 2010 48.11 48.74 48.11 48.50 192,751 -0.09(-0.19%)
May 03, 2010 48.19 48.98 47.48 48.59 220,089 +0.59(+1.24%)
Apr 30, 2010 48.89 49.00 47.98 48.00 681,832 -0.91(-1.85%)
Apr 29, 2010 48.35 49.29 48.35 48.90 391,646 +0.59(+1.22%)
Apr 28, 2010 48.70 49.03 47.09 48.31 403,547 -0.35(-0.71%)
Apr 27, 2010 49.42 50.01 48.59 48.66 154,682 -0.88(-1.77%)
Apr 26, 2010 49.27 49.95 49.22 49.54 130,753 +0.41(+0.84%)
Apr 23, 2010 49.08 49.28 48.48 49.12 161,919 +0.30(+0.61%)
Apr 22, 2010 48.95 49.18 48.54 48.83 226,313 -0.02(-0.03%)
Apr 21, 2010 49.00 49.45 48.71 48.84 102,299 -0.28(-0.57%)
Apr 20, 2010 48.64 49.22 48.56 49.12 116,468 +0.44(+0.90%)
Apr 19, 2010 49.30 49.41 48.28 48.68 172,546 -0.63(-1.27%)
Apr 16, 2010 49.88 50.20 49.02 49.31 457,818 -0.57(-1.15%)
Apr 15, 2010 49.07 49.93 48.96 49.88 276,155 +0.64(+1.30%)
Apr 14, 2010 48.94 49.39 48.94 49.24 220,057 +0.28(+0.57%)
Apr 13, 2010 48.99 49.07 48.24 48.96 248,457 -0.11(-0.22%)
Apr 12, 2010 48.57 49.34 48.57 49.07 616,894 +1.78(+3.77%)
Apr 09, 2010 46.97 47.29 46.72 47.29 314,969 +0.45(+0.96%)
Apr 08, 2010 45.79 47.01 45.57 46.84 370,460 +0.84(+1.82%)
Apr 07, 2010 45.72 46.46 45.41 46.01 323,659 +0.20(+0.44%)
Apr 06, 2010 45.41 46.04 45.33 45.80 297,512 +0.18(+0.39%)
Apr 05, 2010 45.74 45.80 45.19 45.63 416,244 +0.05(+0.11%)
Apr 01, 2010 45.36 45.57 45.57 45.57 2,168,906 +0.29(+0.63%)
Mar 31, 2010 44.96 45.36 44.14 45.29 295,057 -0.20(-0.45%)
Mar 30, 2010 47.21 47.92 45.19 45.49 815,904 -1.93(-4.08%)
Mar 29, 2010 47.39 47.69 47.06 47.42 127,133 +0.08(+0.18%)
Mar 26, 2010 46.59 47.50 45.79 47.34 235,065 +1.00(+2.15%)
Mar 25, 2010 47.25 48.06 46.14 46.34 318,428 -0.88(-1.86%)
Mar 24, 2010 44.88 47.50 44.88 47.22 591,198 +2.50(+5.59%)
Mar 23, 2010 44.76 45.04 44.57 44.72 171,219 -0.12(-0.26%)
Mar 22, 2010 44.88 44.99 44.62 44.84 200,993 -0.16(-0.36%)
Mar 19, 2010 44.35 45.03 44.16 45.00 310,582 +0.82(+1.85%)
Mar 18, 2010 43.96 44.22 43.53 44.18 88,933 +0.29(+0.65%)
Mar 17, 2010 44.45 44.65 43.80 43.89 183,890 -0.30(-0.69%)
Mar 16, 2010 43.55 44.24 43.43 44.20 477,995 +0.62(+1.42%)
Mar 15, 2010 43.69 44.20 42.87 43.58 308,023 +0.33(+0.76%)
Mar 12, 2010 43.17 43.52 42.94 43.25 255,302 +0.35(+0.81%)
Mar 11, 2010 42.32 42.91 42.24 42.91 140,016 +0.30(+0.71%)
Mar 10, 2010 42.79 43.12 42.17 42.60 173,151 -0.21(-0.49%)
Mar 09, 2010 41.48 42.99 41.48 42.81 483,673 +0.56(+1.32%)
Mar 08, 2010 42.73 42.73 42.16 42.25 214,446 -0.09(-0.22%)
Mar 05, 2010 43.13 43.16 41.93 42.35 690,657 -2.08(-4.68%)
Mar 04, 2010 44.16 44.60 44.08 44.43 156,259 +0.21(+0.48%)
Mar 03, 2010 44.00 44.50 43.91 44.21 267,727 +0.35(+0.81%)
Mar 02, 2010 42.90 44.29 42.87 43.86 445,886 +1.13(+2.65%)
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.