Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 22, 2010 | 45.85 | 45.85 | 45.85 | 0 | +0.65(+1.44%) | |
Jun 17, 2010 | 45.20 | 45.20 | 45.20 | 0 | -0.50(-1.09%) | |
Jun 16, 2010 | 45.70 | 45.70 | 45.70 | 45.70 | 115 | +0.30(+0.66%) |
Jun 14, 2010 | 45.40 | 45.40 | 45.40 | 0 | +3.15(+7.46%) | |
Jun 09, 2010 | 42.25 | 42.25 | 42.25 | 42.25 | 1,600 | +1.05(+2.55%) |
Jun 07, 2010 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | -1.60(-3.74%) |
Jun 04, 2010 | 42.50 | 42.80 | 42.50 | 42.80 | 200 | -0.70(-1.61%) |
Jun 03, 2010 | 43.50 | 43.50 | 43.50 | 43.50 | 170 | +0.25(+0.58%) |
Jun 01, 2010 | 43.25 | 43.25 | 43.25 | 0 | +2.20(+5.36%) | |
May 25, 2010 | 41.05 | 41.05 | 41.05 | 41.05 | 0 | -1.00(-2.38%) |
May 19, 2010 | 42.05 | 42.05 | 42.05 | 0 | -3.45(-7.58%) | |
May 17, 2010 | 45.50 | 45.50 | 45.50 | 0 | -1.00(-2.15%) | |
May 14, 2010 | 47.10 | 47.10 | 46.50 | 46.50 | 375 | -2.35(-4.81%) |
May 13, 2010 | 48.85 | 48.85 | 48.85 | 48.85 | 780 | +0.25(+0.51%) |
May 12, 2010 | 48.60 | 48.60 | 48.60 | 48.60 | 550 | -0.70(-1.42%) |
May 11, 2010 | 48.90 | 49.30 | 48.90 | 49.30 | 720 | +2.40(+5.12%) |
May 06, 2010 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | -4.05(-7.95%) |
May 05, 2010 | 50.95 | 50.95 | 50.95 | 50.95 | 215 | -1.05(-2.02%) |
May 04, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 375 | -3.45(-6.22%) |
May 03, 2010 | 54.30 | 55.45 | 54.30 | 55.45 | 400 | +2.45(+4.62%) |
Apr 29, 2010 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.05(+0.09%) |
Apr 28, 2010 | 52.95 | 52.95 | 52.95 | 52.95 | 795 | +1.45(+2.82%) |
Apr 27, 2010 | 53.30 | 53.30 | 51.50 | 51.50 | 335 | -2.55(-4.72%) |
Apr 26, 2010 | 54.15 | 54.15 | 54.05 | 54.05 | 400 | -0.55(-1.01%) |
Apr 22, 2010 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.50(-0.91%) |
Apr 20, 2010 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.30(+0.55%) |
Apr 15, 2010 | 54.80 | 54.80 | 54.80 | 54.80 | 0 | -0.35(-0.63%) |
Apr 14, 2010 | 55.15 | 55.15 | 55.15 | 55.15 | 2,005 | +1.70(+3.18%) |
Apr 13, 2010 | 53.50 | 53.50 | 53.45 | 53.45 | 700 | -0.30(-0.56%) |
Apr 12, 2010 | 53.80 | 53.80 | 53.75 | 53.75 | 2,100 | +0.00(+0.00%) |
Apr 09, 2010 | 53.75 | 53.75 | 53.75 | 53.75 | 300 | +0.75(+1.42%) |
Apr 08, 2010 | 53.10 | 53.10 | 53.00 | 53.00 | 1,300 | +0.15(+0.28%) |
Apr 07, 2010 | 52.85 | 53.60 | 52.85 | 52.85 | 900 | +0.85(+1.63%) |
Apr 06, 2010 | 52.35 | 52.35 | 52.00 | 52.00 | 340 | +0.25(+0.48%) |
Apr 05, 2010 | 52.60 | 52.60 | 51.50 | 51.75 | 3,940 | +0.25(+0.49%) |
Apr 01, 2010 | 51.50 | 51.50 | 51.50 | 0 | +0.30(+0.59%) | |
Mar 31, 2010 | 51.20 | 51.20 | 51.20 | 51.20 | 170 | -0.55(-1.06%) |
Mar 29, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.75(+1.47%) |
Mar 26, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 320 | -0.75(-1.45%) |
Mar 25, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 200 | +0.10(+0.19%) |
Mar 23, 2010 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +1.15(+2.28%) |
Mar 22, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 330 | -0.75(-1.46%) |
Mar 18, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.15(+0.29%) |
Mar 15, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.35(-0.68%) |
Mar 12, 2010 | 51.45 | 51.45 | 51.45 | 51.45 | 581 | +0.20(+0.39%) |
Mar 10, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.80(+1.59%) |
Mar 03, 2010 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +1.20(+2.44%) |
Mar 02, 2010 | 49.25 | 49.25 | 49.25 | 49.25 | 110 | +1.60(+3.36%) |
Feb 26, 2010 | 47.65 | 47.65 | 47.65 | 0 | -0.35(-0.73%) | |
Feb 24, 2010 | 48.00 | 48.00 | 48.00 | 910 | +1.15(+2.45%) | |
Feb 19, 2010 | 46.85 | 46.85 | 46.85 | 0 | -1.10(-2.29%) | |
Feb 18, 2010 | 47.95 | 47.95 | 47.95 | 47.95 | 4,900 | +1.51(+3.25%) |
Feb 16, 2010 | 46.44 | 46.44 | 46.44 | 0 | +0.94(+2.07%) | |
Feb 12, 2010 | 45.50 | 45.50 | 45.50 | 0 | +0.50(+1.11%) | |
Feb 10, 2010 | 45.00 | 45.00 | 45.00 | 0 | -1.25(-2.70%) | |
Feb 09, 2010 | 45.50 | 46.25 | 45.50 | 46.25 | 270 | +0.65(+1.43%) |
Feb 08, 2010 | 45.60 | 45.60 | 45.60 | 45.60 | 150 | +1.00(+2.24%) |
Feb 05, 2010 | 45.00 | 45.00 | 44.60 | 44.60 | 262 | -0.40(-0.89%) |
Feb 04, 2010 | 45.00 | 45.00 | 45.00 | 45.00 | 1,190 | -2.10(-4.46%) |
Feb 03, 2010 | 47.10 | 47.10 | 47.10 | 47.10 | 303 | -0.55(-1.15%) |
Feb 01, 2010 | 47.65 | 47.65 | 47.65 | 1,500 | +0.15(+0.32%) | |
Jan 29, 2010 | 47.90 | 47.90 | 46.75 | 47.50 | 605 | -2.10(-4.23%) |
Jan 28, 2010 | 50.00 | 50.00 | 49.60 | 49.60 | 501 | +1.35(+2.80%) |
Jan 27, 2010 | 48.50 | 48.50 | 48.25 | 48.25 | 540 | -1.95(-3.88%) |
Jan 25, 2010 | 50.20 | 50.20 | 50.20 | 0 | -0.80(-1.57%) | |
Jan 22, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 1,080 | -0.10(-0.20%) |
Jan 20, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -2.75(-5.11%) |
Jan 15, 2010 | 53.85 | 53.85 | 53.85 | 0 | +1.85(+3.56%) | |
Jan 11, 2010 | 52.00 | 52.00 | 52.00 | 0 | +0.50(+0.97%) | |
Jan 06, 2010 | 51.50 | 51.50 | 51.50 | 0 | +0.40(+0.78%) | |
Jan 05, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 100 | +1.60(+3.23%) |
Jan 04, 2010 | 49.45 | 49.50 | 49.45 | 49.50 | 300 | +0.05(+0.10%) |
Dec 29, 2009 | 49.45 | 49.45 | 49.45 | 0 | +3.25(+7.03%) | |
Dec 23, 2009 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | -1.20(-2.53%) |
Dec 18, 2009 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +1.65(+3.61%) |
Dec 17, 2009 | 45.75 | 45.75 | 45.75 | 45.75 | 160 | -2.25(-4.69%) |
Dec 16, 2009 | 48.00 | 48.00 | 48.00 | 48.00 | 500 | -0.25(-0.52%) |
Dec 15, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 700 | +0.00(+0.00%) |
Dec 11, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -0.40(-0.82%) |
Dec 10, 2009 | 48.65 | 48.65 | 47.85 | 48.65 | 2,045 | -0.10(-0.21%) |
Dec 09, 2009 | 48.50 | 48.75 | 48.50 | 48.75 | 1,500 | +0.50(+1.04%) |
Dec 08, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 250 | -1.25(-2.53%) |
Dec 01, 2009 | 49.50 | 49.50 | 49.50 | 49.50 | 0 | +2.00(+4.21%) |
Nov 30, 2009 | 47.50 | 47.50 | 47.50 | 47.50 | 1,000 | +1.65(+3.60%) |
Nov 27, 2009 | 45.85 | 45.85 | 45.85 | 45.85 | 100 | -3.40(-6.90%) |
Nov 25, 2009 | 49.25 | 49.25 | 49.25 | 49.25 | 5,410 | +1.25(+2.60%) |
Nov 24, 2009 | 48.00 | 48.00 | 48.00 | 48.00 | 195 | -1.50(-3.03%) |
Nov 23, 2009 | 49.50 | 49.50 | 49.50 | 49.50 | 130 | +1.65(+3.45%) |
Nov 20, 2009 | 47.85 | 47.85 | 47.85 | 47.85 | 120 | -0.15(-0.31%) |
Nov 18, 2009 | 48.00 | 48.00 | 48.00 | 0 | -2.75(-5.42%) | |
Nov 16, 2009 | 50.75 | 50.75 | 50.75 | 0 | +0.75(+1.50%) | |
Nov 12, 2009 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | -0.95(-1.86%) |
Nov 11, 2009 | 50.95 | 50.95 | 50.95 | 50.95 | 150 | -1.55(-2.95%) |
Nov 10, 2009 | 52.50 | 52.50 | 52.50 | 52.50 | 800 | +5.50(+11.70%) |
Nov 05, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.50(+1.08%) |
Nov 04, 2009 | 46.50 | 46.50 | 46.50 | 46.50 | 275 | +0.50(+1.09%) |
Nov 03, 2009 | 46.00 | 46.00 | 46.00 | 46.00 | 185 | -1.65(-3.46%) |
Oct 30, 2009 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | -0.60(-1.24%) |
Oct 28, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -3.00(-5.85%) |
Oct 23, 2009 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.50(+0.99%) |
Oct 22, 2009 | 50.75 | 50.75 | 50.75 | 50.75 | 295 | +1.00(+2.01%) |
Oct 20, 2009 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | +1.00(+2.05%) |
Oct 13, 2009 | 48.75 | 48.75 | 48.75 | 0 | +1.23(+2.59%) | |
Oct 12, 2009 | 47.52 | 47.52 | 47.52 | 47.52 | 135 | +0.02(+0.04%) |
Oct 09, 2009 | 47.50 | 47.50 | 47.50 | 47.50 | 110 | +2.50(+5.56%) |
Oct 06, 2009 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +1.75(+4.05%) |
Oct 01, 2009 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | -2.25(-4.95%) |
Sep 30, 2009 | 45.50 | 45.50 | 45.50 | 45.50 | 3,590 | +1.15(+2.59%) |
Sep 28, 2009 | 44.35 | 44.35 | 44.35 | 0 | +1.15(+2.66%) | |
Sep 24, 2009 | 43.20 | 43.20 | 43.20 | 0 | +0.20(+0.47%) | |
Sep 22, 2009 | 43.00 | 43.00 | 43.00 | 0 | +1.15(+2.75%) | |
Sep 21, 2009 | 41.85 | 41.85 | 41.85 | 41.85 | 235 | -0.99(-2.31%) |
Sep 18, 2009 | 42.84 | 42.84 | 42.84 | 42.84 | 135 | -0.66(-1.52%) |
Sep 17, 2009 | 42.85 | 43.50 | 42.50 | 43.50 | 1,639 | +3.75(+9.43%) |
Sep 14, 2009 | 39.75 | 39.75 | 39.75 | 0 | -0.45(-1.12%) | |
Sep 09, 2009 | 40.20 | 40.20 | 40.20 | 1,829 | -0.35(-0.86%) | |
Sep 08, 2009 | 40.65 | 40.65 | 40.55 | 40.55 | 1,021 | +2.90(+7.70%) |
Aug 28, 2009 | 37.65 | 37.65 | 37.65 | 0 | +0.55(+1.48%) | |
Aug 27, 2009 | 37.00 | 37.10 | 37.00 | 37.10 | 760 | +0.35(+0.95%) |
Aug 26, 2009 | 36.75 | 36.75 | 36.75 | 36.75 | 275 | -0.25(-0.68%) |
Aug 24, 2009 | 37.00 | 37.00 | 37.00 | 0 | -0.30(-0.80%) | |
Aug 20, 2009 | 37.30 | 37.30 | 37.30 | 37.30 | 200 | +0.55(+1.50%) |
Aug 17, 2009 | 36.75 | 36.75 | 36.75 | 36.75 | 335 | -3.45(-8.58%) |
Aug 13, 2009 | 40.20 | 40.20 | 40.20 | 40.20 | 250 | +3.72(+10.20%) |
Aug 11, 2009 | 36.48 | 36.48 | 36.48 | 0 | -1.02(-2.72%) | |
Aug 06, 2009 | 37.50 | 37.50 | 37.50 | 0 | +1.00(+2.74%) | |
Aug 03, 2009 | 36.50 | 36.50 | 36.50 | 0 | +3.50(+10.61%) | |
Jul 29, 2009 | 33.00 | 33.00 | 33.00 | 0 | +0.25(+0.76%) | |
Jul 28, 2009 | 32.75 | 33.20 | 32.75 | 32.75 | 2,240 | +0.25(+0.77%) |
Jul 27, 2009 | 32.75 | 33.15 | 32.50 | 32.50 | 1,085 | -0.50(-1.52%) |
Jul 24, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 140 | +1.50(+4.76%) |
Jul 23, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 115 | -0.45(-1.41%) |
Jul 21, 2009 | 31.95 | 31.95 | 31.95 | 0 | -948.27(-96.74%) | |
Jul 20, 2009 | 968.97 | 992.80 | 955.51 | 980.22 | 0 | +17.75(+1.84%) |
Jul 17, 2009 | 974.33 | 983.50 | 945.81 | 962.47 | 0 | -7.93(-0.82%) |
Jul 16, 2009 | 956.09 | 978.50 | 943.76 | 970.40 | 0 | +939.55(+3045.55%) |
Jul 15, 2009 | 30.85 | 30.85 | 30.85 | 0 | -930.28(-96.79%) | |
Jul 15, 2009 | 941.33 | 968.88 | 930.49 | 961.13 | 0 | +31.87(+3.43%) |
Jul 14, 2009 | 923.03 | 937.02 | 906.28 | 929.26 | 0 | +900.61(+3143.48%) |
Jul 08, 2009 | 28.65 | 28.65 | 28.65 | 0 | -2.00(-6.53%) |
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.