Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 43.57 | 43.57 | 43.57 | 1,936 | -1.22(-2.72%) | |
May 26, 2010 | 44.79 | 44.79 | 44.79 | 44.79 | 10,975 | +1.84(+4.29%) |
May 21, 2010 | 42.95 | 42.95 | 42.95 | 0 | +1.51(+3.65%) | |
May 20, 2010 | 41.63 | 41.64 | 41.44 | 41.44 | 800 | -0.60(-1.44%) |
May 19, 2010 | 42.04 | 42.04 | 42.04 | 42.04 | 512 | -4.04(-8.77%) |
May 11, 2010 | 46.08 | 46.08 | 46.08 | 5,600 | -0.60(-1.29%) | |
May 10, 2010 | 47.45 | 47.45 | 46.69 | 46.69 | 6,000 | -3.44(-6.86%) |
Apr 30, 2010 | 50.12 | 50.12 | 50.12 | 50.12 | 5,100 | -1.40(-2.73%) |
Apr 28, 2010 | 51.53 | 51.53 | 51.53 | 51.53 | 6,500 | +0.67(+1.33%) |
Apr 08, 2010 | 50.85 | 50.85 | 50.85 | 50.85 | 2,300 | +0.30(+0.59%) |
Apr 05, 2010 | 50.56 | 50.56 | 50.56 | 50.56 | 1,300 | +1.57(+3.20%) |
Mar 31, 2010 | 48.99 | 48.99 | 48.99 | 0 | -0.21(-0.42%) | |
Mar 30, 2010 | 49.18 | 49.20 | 49.18 | 49.20 | 3,100 | +0.22(+0.45%) |
Mar 29, 2010 | 49.16 | 49.16 | 48.98 | 48.98 | 3,960 | +0.28(+0.58%) |
Mar 26, 2010 | 48.69 | 48.69 | 48.69 | 48.69 | 3,200 | -2.23(-4.38%) |
Mar 12, 2010 | 50.92 | 50.92 | 50.92 | 1,762 | +1.80(+3.66%) | |
Mar 05, 2010 | 49.12 | 49.12 | 49.12 | 49.12 | 1,800 | +0.33(+0.68%) |
Mar 03, 2010 | 48.79 | 48.79 | 48.79 | 2,300 | +1.62(+3.44%) | |
Feb 10, 2010 | 47.17 | 47.17 | 47.17 | 12,900 | -1.66(-3.39%) | |
Feb 02, 2010 | 48.83 | 48.83 | 48.83 | 300 | -1.70(-3.36%) | |
Jan 14, 2010 | 50.53 | 50.53 | 50.53 | 32,600 | +0.08(+0.16%) | |
Jan 13, 2010 | 50.75 | 50.75 | 50.45 | 50.45 | 300 | -0.81(-1.58%) |
Jan 08, 2010 | 51.26 | 51.26 | 51.26 | 7,500 | +5.34(+11.62%) | |
Dec 16, 2009 | 45.92 | 45.92 | 45.92 | 3,400 | +0.32(+0.70%) | |
Dec 15, 2009 | 45.63 | 45.63 | 45.60 | 45.60 | 1,500 | -0.75(-1.62%) |
Nov 24, 2009 | 46.35 | 46.35 | 46.35 | 46.35 | 0 | -2.08(-4.29%) |
Nov 18, 2009 | 48.42 | 48.42 | 48.42 | 0 | +1.80(+3.86%) | |
Nov 13, 2009 | 46.62 | 46.62 | 46.62 | 0 | +1.02(+2.24%) | |
Nov 10, 2009 | 45.60 | 45.60 | 45.60 | 45.60 | 100 | -0.09(-0.19%) |
Nov 09, 2009 | 45.69 | 45.69 | 45.69 | 45.69 | 700 | +5.06(+12.47%) |
Oct 30, 2009 | 40.62 | 40.62 | 40.62 | 40.62 | 0 | -0.86(-2.08%) |
Oct 26, 2009 | 41.49 | 41.49 | 41.49 | 41.49 | 0 | -2.22(-5.07%) |
Oct 22, 2009 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | -2.29(-4.97%) |
Oct 13, 2009 | 45.99 | 45.99 | 45.99 | 0 | -0.96(-2.05%) | |
Sep 17, 2009 | 46.95 | 46.95 | 46.95 | 46.95 | 0 | +2.05(+4.56%) |
Sep 14, 2009 | 44.90 | 44.90 | 44.90 | 0 | +2.78(+6.60%) | |
Sep 03, 2009 | 42.12 | 42.12 | 42.12 | 0 | +0.63(+1.52%) | |
Sep 02, 2009 | 41.49 | 41.49 | 41.49 | 41.49 | 200 | -3.28(-7.33%) |
Aug 25, 2009 | 44.77 | 44.77 | 44.77 | 0 | -0.13(-0.29%) | |
Aug 21, 2009 | 44.90 | 44.90 | 44.90 | 44.90 | 300 | +0.30(+0.67%) |
Aug 14, 2009 | 44.60 | 44.60 | 44.60 | 44.60 | 154 | +1.57(+3.64%) |
Aug 04, 2009 | 43.04 | 43.04 | 43.04 | 43.04 | 0 | +0.60(+1.41%) |
Jul 30, 2009 | 42.44 | 42.44 | 42.44 | 0 | +3.19(+8.14%) | |
Jul 16, 2009 | 39.24 | 39.24 | 39.24 | 0 | +3.64(+10.22%) | |
Jul 08, 2009 | 35.61 | 35.61 | 35.61 | 35.61 | 0 | -1.39(-3.76%) |
Jun 30, 2009 | 37.00 | 37.00 | 37.00 | 0 | +0.65(+1.80%) | |
Jun 23, 2009 | 36.34 | 36.34 | 36.34 | 36.34 | 0 | -1.79(-4.69%) |
Jun 18, 2009 | 38.13 | 38.13 | 38.13 | 0 | -1.07(-2.73%) | |
Jun 09, 2009 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.03(+0.09%) |
Jun 08, 2009 | 39.17 | 39.17 | 39.17 | 39.17 | 100 | +1.88(+5.05%) |
Jun 05, 2009 | 37.28 | 37.28 | 37.28 | 37.28 | 100 | -0.22(-0.59%) |
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.
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.