Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 54.50 54.74 53.70 54.50 45,485 -0.08(-0.15%)
Jul 29, 2010 53.65 54.80 53.44 54.58 114,956 +1.82(+3.45%)
Jul 28, 2010 51.84 52.84 51.20 52.76 41,353 +1.58(+3.09%)
Jul 27, 2010 52.28 52.90 51.10 51.18 78,086 -0.84(-1.62%)
Jul 26, 2010 51.55 52.41 51.28 52.02 112,673 +1.16(+2.28%)
Jul 23, 2010 51.27 51.43 50.38 50.86 48,002 -0.14(-0.27%)
Jul 22, 2010 49.78 51.12 49.59 51.00 102,921 +2.17(+4.44%)
Jul 21, 2010 48.73 48.99 48.57 48.83 31,142 +0.42(+0.87%)
Jul 20, 2010 48.53 48.91 48.01 48.41 41,211 -0.52(-1.06%)
Jul 19, 2010 49.07 49.25 48.42 48.93 141,481 +1.63(+3.45%)
Jul 16, 2010 47.30 48.82 47.00 47.30 73,282 -1.23(-2.53%)
Jul 15, 2010 47.89 48.59 47.79 48.53 72,644 +1.21(+2.56%)
Jul 14, 2010 47.56 47.58 46.84 47.32 31,534 -0.66(-1.38%)
Jul 13, 2010 47.63 47.98 46.80 47.98 88,869 +0.58(+1.22%)
Jul 12, 2010 46.45 47.57 46.31 47.40 28,192 +0.86(+1.85%)
Jul 09, 2010 46.54 48.05 46.04 46.54 70,796 -1.28(-2.68%)
Jul 08, 2010 47.87 48.00 47.23 47.82 90,441 +0.27(+0.57%)
Jul 07, 2010 46.24 47.80 46.24 47.55 45,101 +1.71(+3.73%)
Jul 06, 2010 46.98 47.12 45.75 45.84 100 -0.47(-1.02%)
Jul 02, 2010 46.31 46.48 45.55 46.31 61,095 +1.11(+2.46%)
Jul 01, 2010 44.09 45.34 43.59 45.20 54,595 +0.90(+2.03%)
Jun 30, 2010 42.67 44.80 42.50 44.30 57,591 +1.87(+4.40%)
Jun 29, 2010 43.02 43.07 41.97 42.43 55,138 -3.25(-7.11%)
Jun 25, 2010 45.68 45.88 44.70 45.68 190,509 +0.58(+1.29%)
Jun 24, 2010 44.42 45.14 43.94 45.10 50,513 +1.02(+2.31%)
Jun 23, 2010 44.95 45.33 43.44 44.08 74,379 +0.12(+0.27%)
Jun 22, 2010 44.08 44.34 43.66 43.96 30,404 -0.14(-0.32%)
Jun 21, 2010 43.04 44.72 43.04 44.10 72,777 +1.55(+3.64%)
Jun 18, 2010 42.55 42.97 41.55 42.55 73,696 -0.88(-2.02%)
Jun 17, 2010 43.89 44.09 43.12 43.43 103,265 -1.03(-2.31%)
Jun 16, 2010 44.64 44.93 44.10 44.46 121,984 -0.49(-1.10%)
Jun 15, 2010 44.61 44.95 43.62 44.95 81,523 -0.02(-0.04%)
Jun 14, 2010 44.31 45.20 43.90 44.97 48,921 +1.08(+2.45%)
Jun 11, 2010 43.17 44.43 43.08 43.89 60,483 +0.90(+2.10%)
Jun 10, 2010 43.31 43.62 42.85 42.99 51,643 +0.49(+1.15%)
Jun 09, 2010 43.09 43.29 42.46 42.50 59,852 +0.31(+0.73%)
Jun 08, 2010 41.62 42.25 41.43 42.19 72,989 +1.59(+3.92%)
Jun 07, 2010 40.63 41.07 40.16 40.60 68,544 -0.57(-1.38%)
Jun 04, 2010 41.17 41.39 39.73 41.17 42,913 +1.62(+4.10%)
Jun 03, 2010 39.76 40.42 39.41 39.55 42,147 +0.36(+0.92%)
Jun 02, 2010 39.87 39.87 38.90 39.19 69,752 -1.35(-3.33%)
Jun 01, 2010 39.95 41.00 39.41 40.54 118,288 +0.53(+1.32%)
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%)
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.