Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 45.53 46.02 44.68 45.53 427,091 -0.29(-0.63%)
Jul 29, 2010 46.03 46.63 45.06 45.82 433,417 -0.02(-0.04%)
Jul 28, 2010 45.77 46.37 45.40 45.84 566,887 +0.30(+0.66%)
Jul 27, 2010 46.96 46.96 44.71 45.54 675,494 -0.96(-2.06%)
Jul 26, 2010 45.77 46.66 45.77 46.50 328,529 +0.21(+0.45%)
Jul 23, 2010 45.86 46.33 45.06 46.29 538,870 +0.43(+0.94%)
Jul 22, 2010 45.05 46.19 44.77 45.86 878,895 +1.72(+3.90%)
Jul 21, 2010 45.01 45.13 43.60 44.14 710,310 -0.65(-1.45%)
Jul 20, 2010 41.80 44.79 41.80 44.79 871,674 +2.02(+4.72%)
Jul 19, 2010 43.51 43.51 42.08 42.77 597,210 -0.48(-1.11%)
Jul 16, 2010 43.25 44.28 42.97 43.25 505,421 -1.39(-3.11%)
Jul 15, 2010 45.25 45.28 43.71 44.64 808,855 -0.72(-1.59%)
Jul 14, 2010 44.96 45.92 44.49 45.36 477,070 +0.14(+0.31%)
Jul 13, 2010 45.22 45.52 44.31 45.22 154 +0.94(+2.12%)
Jul 12, 2010 43.80 45.28 43.40 44.28 1,079,514 +0.71(+1.63%)
Jul 09, 2010 43.57 44.66 42.93 43.57 1,551,512 -1.00(-2.24%)
Jul 08, 2010 44.87 45.30 43.31 44.57 864,285 +0.20(+0.45%)
Jul 07, 2010 43.51 44.41 43.14 44.37 1,640,985 +1.13(+2.61%)
Jul 06, 2010 44.41 45.70 42.76 43.24 1,008,431 -0.25(-0.57%)
Jul 02, 2010 43.49 44.48 42.91 43.49 655,651 -0.16(-0.37%)
Jul 01, 2010 44.57 45.03 41.91 43.65 1,669,052 -0.97(-2.17%)
Jun 30, 2010 46.26 46.80 44.40 44.62 278 -1.14(-2.49%)
Jun 29, 2010 47.45 47.45 45.43 45.76 1,638,395 -3.40(-6.92%)
Jun 25, 2010 49.16 49.59 47.20 49.16 1,061,353 +1.53(+3.21%)
Jun 24, 2010 47.99 48.71 47.34 47.63 1,066,487 -0.52(-1.08%)
Jun 23, 2010 47.91 48.69 47.00 48.15 590,174 -0.03(-0.06%)
Jun 22, 2010 49.61 50.35 47.92 48.18 528,739 -1.54(-3.10%)
Jun 21, 2010 51.64 51.94 49.22 49.72 599,785 -0.75(-1.49%)
Jun 18, 2010 50.47 51.18 50.07 50.47 945,463 +0.23(+0.46%)
Jun 17, 2010 52.34 52.34 49.59 50.24 1,398,413 -1.33(-2.58%)
Jun 16, 2010 51.47 52.53 50.85 51.57 1,120,923 -0.33(-0.64%)
Jun 15, 2010 51.79 52.05 50.91 51.90 918,283 +1.14(+2.25%)
Jun 14, 2010 51.58 52.23 50.61 50.76 1,152,798 +0.16(+0.32%)
Jun 11, 2010 49.84 50.72 49.34 50.60 958,540 -0.31(-0.61%)
Jun 10, 2010 49.53 51.03 49.10 50.91 1,207,363 +3.21(+6.73%)
Jun 09, 2010 47.89 49.19 47.46 47.70 1,398,579 +0.50(+1.06%)
Jun 08, 2010 45.84 47.35 45.15 47.20 1,067,187 +1.69(+3.71%)
Jun 07, 2010 46.20 47.37 45.42 45.51 722,171 -0.43(-0.94%)
Jun 04, 2010 45.94 48.99 45.49 45.94 1,485,591 -3.70(-7.45%)
Jun 03, 2010 49.55 50.13 47.68 49.64 1,511,391 +0.08(+0.16%)
Jun 02, 2010 45.97 49.59 45.59 49.56 1,077,059 +4.26(+9.40%)
Jun 01, 2010 46.05 47.55 45.24 45.30 702,931 -1.86(-3.94%)
May 28, 2010 47.16 48.61 46.87 47.16 862,498 -0.19(-0.40%)
May 27, 2010 45.21 47.36 45.02 47.35 1,333,504 +3.37(+7.66%)
May 26, 2010 43.53 45.28 43.45 43.98 1,080,074 +1.48(+3.48%)
May 25, 2010 40.89 42.63 40.06 42.50 964,591 +0.54(+1.29%)
May 24, 2010 42.97 44.40 41.90 41.96 886,321 -1.17(-2.71%)
May 21, 2010 40.32 43.62 39.35 43.13 1,636,684 +1.92(+4.66%)
May 20, 2010 41.14 42.40 40.94 41.21 1,896,371 -3.22(-7.25%)
May 19, 2010 44.63 44.88 42.50 44.43 1,067,825 -0.60(-1.33%)
May 18, 2010 46.25 46.89 44.52 45.03 831,348 -0.38(-0.84%)
May 17, 2010 46.93 47.12 44.19 45.41 1,122,267 -1.24(-2.66%)
May 14, 2010 46.65 47.80 45.46 46.65 1,265,397 -1.60(-3.32%)
May 13, 2010 48.87 49.22 48.10 48.25 686,577 -1.12(-2.27%)
May 12, 2010 48.00 49.54 48.00 49.37 887,048 +1.54(+3.22%)
May 11, 2010 48.81 49.25 47.66 47.83 1,049,843 -0.08(-0.17%)
May 10, 2010 46.96 47.99 46.89 47.91 1,779,417 +4.21(+9.63%)
May 07, 2010 45.03 45.84 43.31 43.70 3,148,541 -1.24(-2.76%)
May 06, 2010 44.87 48.14 41.00 44.94 455 -2.56(-5.39%)
May 05, 2010 47.43 48.67 47.10 47.50 2,015,373 -2.14(-4.31%)
May 04, 2010 50.11 50.61 49.37 49.64 1,332,899 -1.64(-3.20%)
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.