Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 54.51 55.90 54.12 55.02 8,147,765 -1.65(-2.91%)
Jul 29, 2010 53.00 57.70 52.75 56.67 14,812,540 +9.34(+19.73%)
Jul 28, 2010 48.00 48.39 47.16 47.33 3,457,585 -0.68(-1.42%)
Jul 27, 2010 48.00 48.60 47.46 48.01 4,314,544 +0.11(+0.23%)
Jul 26, 2010 47.91 48.26 47.76 47.90 2,089,285 +0.05(+0.10%)
Jul 23, 2010 46.42 47.85 46.37 47.85 2,761,605 +1.23(+2.64%)
Jul 22, 2010 45.59 46.81 45.15 46.62 3,941,475 +1.61(+3.58%)
Jul 21, 2010 46.73 46.74 44.99 45.01 2,865,212 -1.51(-3.25%)
Jul 20, 2010 45.88 46.67 45.17 46.52 2,727,353 +0.22(+0.48%)
Jul 19, 2010 45.30 46.56 45.30 46.30 2,733,069 +0.94(+2.07%)
Jul 16, 2010 46.63 46.64 45.21 45.36 2,596,103 -1.27(-2.72%)
Jul 15, 2010 46.04 47.44 46.04 46.63 4,727,171 +0.65(+1.41%)
Jul 14, 2010 46.03 46.46 45.78 45.98 3,633,274 +0.30(+0.66%)
Jul 13, 2010 45.59 46.95 45.20 45.68 4,872,792 +0.64(+1.42%)
Jul 12, 2010 44.55 45.19 44.25 45.04 2,703,460 +0.42(+0.94%)
Jul 09, 2010 44.80 45.07 44.39 44.62 2,661,258 -0.08(-0.18%)
Jul 08, 2010 44.89 45.46 44.32 44.70 3,650,734 +0.21(+0.47%)
Jul 07, 2010 43.14 44.51 43.14 44.49 3,157,515 +1.33(+3.08%)
Jul 06, 2010 42.96 44.20 42.59 43.16 3,927,083 +1.05(+2.49%)
Jul 02, 2010 42.01 43.02 41.62 42.11 2,452,980 -0.68(-1.59%)
Jul 01, 2010 42.31 42.99 41.82 42.79 3,708,897 +0.56(+1.33%)
Jun 30, 2010 42.96 43.37 42.15 42.23 2,074,439 -0.62(-1.45%)
Jun 29, 2010 44.19 44.19 42.57 42.85 2,797,554 -2.27(-5.03%)
Jun 25, 2010 44.71 45.24 44.30 45.12 2,745,083 +0.76(+1.71%)
Jun 24, 2010 45.33 45.49 44.23 44.36 3,278,097 -1.16(-2.55%)
Jun 23, 2010 45.61 46.07 44.96 45.52 2,146,140 +0.00(+0.00%)
Jun 22, 2010 46.40 46.85 45.42 45.52 2,768,175 -0.69(-1.49%)
Jun 21, 2010 46.63 47.00 45.97 46.21 2,907,291 +0.12(+0.26%)
Jun 18, 2010 45.65 46.33 45.58 46.09 3,605,077 +0.35(+0.77%)
Jun 17, 2010 45.10 45.96 45.03 45.74 4,409,089 +0.66(+1.46%)
Jun 16, 2010 44.88 45.29 44.54 45.08 1,735,705 +0.06(+0.14%)
Jun 15, 2010 44.19 45.11 44.12 45.02 2,598,394 +1.15(+2.62%)
Jun 14, 2010 44.27 44.76 43.81 43.87 2,600,078 -0.10(-0.23%)
Jun 11, 2010 43.17 43.97 43.00 43.97 2,291,488 +0.19(+0.43%)
Jun 10, 2010 43.36 43.81 42.98 43.78 2,794,813 +1.10(+2.58%)
Jun 09, 2010 42.15 43.40 41.93 42.68 4,859,522 +0.76(+1.81%)
Jun 08, 2010 42.37 42.37 40.33 41.92 8,150,241 -0.69(-1.62%)
Jun 07, 2010 43.12 43.92 42.54 42.61 2,841,068 -0.69(-1.60%)
Jun 04, 2010 44.12 44.79 43.17 43.30 3,613,530 -1.56(-3.47%)
Jun 03, 2010 44.27 45.05 44.24 44.86 3,261,330 +0.45(+1.01%)
Jun 02, 2010 43.04 44.41 42.64 44.41 3,598,478 +1.25(+2.90%)
Jun 01, 2010 43.34 44.00 43.09 43.16 2,221,229 -0.45(-1.03%)
May 28, 2010 44.05 44.21 43.46 43.61 3,852,482 -0.44(-1.00%)
May 27, 2010 43.73 44.15 43.45 44.05 4,697,004 +1.21(+2.82%)
May 26, 2010 43.35 44.19 42.65 42.84 4,378,054 -0.32(-0.74%)
May 25, 2010 43.14 43.43 42.41 43.16 4,174,195 -0.97(-2.20%)
May 24, 2010 44.33 44.86 44.06 44.13 2,017,922 -0.54(-1.21%)
May 21, 2010 43.10 45.03 43.04 44.67 3,087,698 +0.67(+1.52%)
May 20, 2010 43.93 44.93 43.75 44.00 4,031,226 -0.75(-1.68%)
May 19, 2010 45.02 45.59 44.38 44.75 4,215,856 -0.52(-1.15%)
May 18, 2010 46.48 46.76 44.91 45.27 3,628,677 -1.03(-2.22%)
May 17, 2010 46.66 46.99 45.41 46.30 3,254,476 -0.21(-0.45%)
May 14, 2010 47.70 47.73 46.00 46.51 3,718,810 -1.52(-3.16%)
May 13, 2010 47.77 48.66 47.51 48.03 6,125,581 +0.39(+0.82%)
May 12, 2010 46.57 47.66 46.42 47.64 3,409,072 +0.99(+2.12%)
May 11, 2010 46.80 47.00 46.25 46.65 3,570,647 -0.31(-0.66%)
May 10, 2010 46.46 46.99 45.53 46.96 4,904,610 +3.34(+7.66%)
May 07, 2010 44.17 44.84 42.61 43.62 4,593,133 -0.83(-1.87%)
May 06, 2010 45.88 46.32 42.26 44.45 5,114,235 -1.54(-3.35%)
May 05, 2010 46.62 47.14 45.82 45.99 4,202,508 -0.78(-1.67%)
May 04, 2010 47.50 47.50 46.22 46.77 2,734,145 -1.13(-2.36%)
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.