Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 40.38 40.84 39.42 39.42 11,391,250 -1.14(-2.81%)
Jun 29, 2010 41.10 41.19 40.35 40.56 11,083,393 -1.60(-3.80%)
Jun 25, 2010 42.43 42.78 41.60 42.17 44,425,856 +0.08(+0.20%)
Jun 24, 2010 41.91 42.56 41.76 42.09 12,071,674 -0.04(-0.09%)
Jun 23, 2010 41.79 42.45 41.50 42.12 7,817,167 +0.06(+0.14%)
Jun 22, 2010 42.23 42.87 42.00 42.06 7,735,318 -0.30(-0.71%)
Jun 21, 2010 42.62 43.71 42.21 42.36 13,738,060 +0.99(+2.39%)
Jun 18, 2010 41.55 41.84 40.92 41.37 14,484,675 -0.18(-0.43%)
Jun 17, 2010 41.37 41.56 40.86 41.55 7,645,520 +0.16(+0.40%)
Jun 16, 2010 41.13 41.61 41.00 41.39 6,327,531 +0.08(+0.18%)
Jun 15, 2010 40.59 41.34 40.53 41.31 6,477,047 +0.79(+1.94%)
Jun 14, 2010 40.63 41.09 40.50 40.53 5,690,745 -0.02(-0.06%)
Jun 11, 2010 40.20 40.82 40.12 40.55 5,674,042 +0.07(+0.17%)
Jun 10, 2010 40.18 40.69 39.93 40.48 8,265,520 +0.64(+1.62%)
Jun 09, 2010 40.32 40.52 39.68 39.84 8,361,392 -0.50(-1.24%)
Jun 08, 2010 40.11 40.39 39.69 40.34 10,629,314 +0.23(+0.58%)
Jun 07, 2010 40.60 40.63 39.87 40.11 13,282,175 -0.62(-1.53%)
Jun 04, 2010 41.09 41.49 40.59 40.73 13,817,013 -0.97(-2.34%)
Jun 03, 2010 41.89 42.00 41.18 41.70 13,572,366 -0.34(-0.80%)
Jun 02, 2010 40.14 42.21 39.96 42.04 34,927,536 +3.99(+10.50%)
Jun 01, 2010 38.77 39.27 38.04 38.05 9,641,735 -0.76(-1.97%)
May 28, 2010 38.55 39.15 38.57 38.81 14,902,528 +0.26(+0.68%)
May 27, 2010 38.25 38.56 37.97 38.55 9,773,690 +0.80(+2.12%)
May 26, 2010 39.30 39.30 37.72 37.75 14,705,304 -1.64(-4.17%)
May 25, 2010 38.94 39.47 38.35 39.39 11,724,822 -0.08(-0.21%)
May 24, 2010 38.98 39.84 38.70 39.47 9,598,797 +0.16(+0.42%)
May 21, 2010 39.12 40.09 38.84 39.30 14,061,590 -0.37(-0.94%)
May 20, 2010 40.25 41.03 39.60 39.68 9,734,461 -1.74(-4.20%)
May 19, 2010 40.85 41.79 40.73 41.42 7,760,782 +0.44(+1.08%)
May 18, 2010 41.17 41.49 40.89 40.98 5,856,242 -0.10(-0.26%)
May 17, 2010 41.51 41.51 40.38 41.08 7,869,493 +0.09(+0.22%)
May 14, 2010 41.75 41.88 40.63 40.99 7,627,542 -0.89(-2.13%)
May 13, 2010 42.24 42.36 41.81 41.88 6,315,926 -0.54(-1.27%)
May 12, 2010 41.91 42.60 41.61 42.42 7,266,930 +0.50(+1.20%)
May 11, 2010 42.37 42.53 41.22 41.92 7,884,448 +0.26(+0.63%)
May 10, 2010 41.60 42.69 41.34 41.66 11,201,367 +0.84(+2.06%)
May 07, 2010 40.87 41.43 40.11 40.82 14,116,729 -0.22(-0.53%)
May 06, 2010 42.30 42.34 39.57 41.04 13,001,231 -1.39(-3.27%)
May 05, 2010 42.28 42.99 42.20 42.42 7,989,241 -0.17(-0.40%)
May 04, 2010 42.81 42.90 41.91 42.60 10,254,967 -0.57(-1.32%)
May 03, 2010 43.06 43.43 42.82 43.17 7,888,054 +0.21(+0.49%)
Apr 30, 2010 44.13 44.24 42.94 42.96 10,932,065 -0.96(-2.18%)
Apr 29, 2010 43.76 44.26 43.52 43.91 5,793,764 +0.31(+0.70%)
Apr 28, 2010 43.41 43.89 43.31 43.61 8,320,046 +0.25(+0.59%)
Apr 27, 2010 43.62 44.16 43.31 43.35 8,243,001 -0.44(-1.01%)
Apr 26, 2010 44.21 44.37 43.78 43.79 8,214,472 -0.34(-0.76%)
Apr 23, 2010 43.54 44.22 43.29 44.13 9,482,786 +0.54(+1.24%)
Apr 22, 2010 43.33 44.02 42.75 43.59 13,872,719 -0.41(-0.94%)
Apr 21, 2010 44.86 44.97 43.55 44.00 18,363,076 -1.10(-2.44%)
Apr 20, 2010 45.80 45.80 44.90 45.11 9,632,689 -0.67(-1.46%)
Apr 19, 2010 45.41 45.92 45.09 45.77 5,697,305 +0.26(+0.58%)
Apr 16, 2010 45.48 45.77 45.00 45.51 9,760,581 +0.06(+0.13%)
Apr 15, 2010 45.62 45.77 45.31 45.45 6,186,178 -0.37(-0.82%)
Apr 14, 2010 45.29 45.87 45.26 45.83 6,915,786 +0.34(+0.76%)
Apr 13, 2010 44.92 45.65 44.92 45.48 6,284,621 +0.23(+0.51%)
Apr 12, 2010 45.47 45.65 45.10 45.25 7,440,151 -0.40(-0.87%)
Apr 09, 2010 45.17 45.66 45.17 45.65 4,783,747 +0.28(+0.63%)
Apr 08, 2010 45.28 45.59 44.87 45.36 5,827,269 +0.13(+0.28%)
Apr 07, 2010 45.19 45.54 45.03 45.23 6,101,774 +0.04(+0.10%)
Apr 06, 2010 45.16 45.33 44.85 45.19 5,143,240 -0.10(-0.22%)
Apr 05, 2010 45.53 45.64 45.17 45.29 4,909,503 -0.28(-0.62%)
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.