Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 43.86 44.27 43.23 43.86 48,571 -0.16(-0.36%)
Jul 29, 2010 44.08 44.44 43.30 44.02 56,222 -0.09(-0.20%)
Jul 28, 2010 44.97 44.97 43.96 44.11 40,933 -0.52(-1.17%)
Jul 27, 2010 44.99 44.99 44.29 44.63 86,987 -0.05(-0.11%)
Jul 26, 2010 44.31 44.98 44.31 44.68 53,902 +0.14(+0.31%)
Jul 23, 2010 43.68 44.73 43.54 44.54 80,221 +0.79(+1.81%)
Jul 22, 2010 43.10 43.90 43.01 43.75 64,715 +0.66(+1.53%)
Jul 21, 2010 43.98 43.98 42.62 43.09 55,844 -0.50(-1.15%)
Jul 20, 2010 42.99 43.62 42.67 43.59 81,918 +0.57(+1.32%)
Jul 19, 2010 43.21 43.41 42.90 43.02 41,997 +0.07(+0.16%)
Jul 16, 2010 42.95 43.50 42.80 42.95 54,026 -0.36(-0.83%)
Jul 15, 2010 42.95 43.31 42.75 43.31 51,180 +0.36(+0.84%)
Jul 14, 2010 42.82 43.14 42.75 42.95 60,810 -0.09(-0.21%)
Jul 13, 2010 43.04 43.13 42.60 43.04 75,963 +0.16(+0.37%)
Jul 12, 2010 42.85 43.05 42.74 42.88 51,281 +0.06(+0.14%)
Jul 09, 2010 42.82 43.09 42.69 42.82 42,542 -0.16(-0.37%)
Jul 08, 2010 42.90 43.00 42.25 42.98 57,643 -0.02(-0.05%)
Jul 07, 2010 41.13 43.00 41.13 43.00 84,871 +1.69(+4.09%)
Jul 06, 2010 41.20 41.75 41.02 41.31 39,173 +0.28(+0.68%)
Jul 02, 2010 41.03 41.35 40.69 41.03 31,231 +0.10(+0.24%)
Jul 01, 2010 41.17 41.28 40.38 40.93 77,036 -0.43(-1.04%)
Jun 30, 2010 41.72 41.97 41.18 41.36 57,302 -0.07(-0.17%)
Jun 29, 2010 41.88 41.90 41.18 41.43 46,447 -0.26(-0.62%)
Jun 25, 2010 41.69 42.00 41.00 41.69 68,336 +0.64(+1.56%)
Jun 24, 2010 41.02 41.56 41.00 41.05 42,610 -0.10(-0.24%)
Jun 23, 2010 41.50 41.87 41.07 41.15 49,870 -0.35(-0.84%)
Jun 22, 2010 41.79 42.10 41.50 41.50 60,265 -0.25(-0.60%)
Jun 21, 2010 41.96 42.24 41.69 41.75 104,951 -0.03(-0.07%)
Jun 18, 2010 41.78 42.19 41.59 41.78 368,400 -0.21(-0.50%)
Jun 17, 2010 41.67 41.99 41.30 41.99 216,301 +0.23(+0.55%)
Jun 16, 2010 41.00 41.89 41.00 41.76 84,725 +0.40(+0.97%)
Jun 15, 2010 41.29 41.68 41.00 41.36 78,749 -0.23(-0.55%)
Jun 14, 2010 41.05 41.72 41.05 41.59 61,397 +0.59(+1.44%)
Jun 11, 2010 40.34 41.19 40.15 41.00 40,168 +0.55(+1.36%)
Jun 10, 2010 40.42 41.20 40.18 40.45 45,428 +0.35(+0.87%)
Jun 09, 2010 40.71 41.00 40.05 40.10 54,498 -0.56(-1.38%)
Jun 08, 2010 40.49 40.75 40.00 40.66 40,773 +0.63(+1.57%)
Jun 07, 2010 40.72 40.72 39.97 40.03 52,782 -0.14(-0.35%)
Jun 04, 2010 40.17 40.48 39.54 40.17 65,537 -0.44(-1.08%)
Jun 03, 2010 40.35 40.75 40.06 40.61 79,594 +0.66(+1.65%)
Jun 02, 2010 39.32 40.18 39.26 39.95 60,463 +0.99(+2.54%)
Jun 01, 2010 39.29 39.69 38.84 38.96 49,971 -0.58(-1.47%)
May 28, 2010 39.54 39.94 39.39 39.54 46,596 +0.00(+0.00%)
May 27, 2010 39.07 39.64 38.79 39.54 55,192 +0.99(+2.57%)
May 26, 2010 38.15 39.10 38.15 38.55 84,653 +0.49(+1.29%)
May 25, 2010 37.27 38.06 36.85 38.06 108,269 -0.27(-0.70%)
May 24, 2010 37.60 38.74 37.60 38.33 117,371 +0.77(+2.05%)
May 21, 2010 37.01 37.56 35.00 37.56 315,732 +0.25(+0.67%)
May 20, 2010 37.52 37.97 37.20 37.31 198,351 -1.96(-4.99%)
May 19, 2010 40.21 40.72 39.09 39.27 137,497 -1.32(-3.25%)
May 18, 2010 41.75 41.88 40.40 40.59 95,003 -0.17(-0.42%)
May 17, 2010 41.07 41.32 40.00 40.76 65,138 -0.31(-0.75%)
May 14, 2010 41.07 41.45 40.55 41.07 70,431 -0.48(-1.16%)
May 13, 2010 41.41 41.99 41.41 41.55 63,641 -0.21(-0.50%)
May 12, 2010 41.34 41.76 40.75 41.76 83,325 +0.75(+1.83%)
May 11, 2010 40.77 41.14 40.71 41.01 99,921 +0.34(+0.84%)
May 10, 2010 40.51 40.72 40.32 40.67 117,854 +1.63(+4.18%)
May 07, 2010 38.86 39.51 38.40 39.04 191,045 +2.34(+6.38%)
May 06, 2010 41.00 42.15 36.55 36.70 378,010 -5.04(-12.07%)
May 05, 2010 42.15 42.41 41.26 41.74 124,894 -0.92(-2.16%)
May 04, 2010 42.71 43.30 42.25 42.66 1,588 -0.23(-0.54%)
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.