Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 42.25 43.70 42.04 43.61 1,164,911 +0.76(+1.77%)
Jul 29, 2010 43.01 43.34 41.78 42.85 1,849,558 +0.00(+0.00%)
Jul 28, 2010 43.27 44.25 41.94 42.85 4,650,416 +2.71(+6.76%)
Jul 27, 2010 41.69 41.88 40.03 40.14 2,214,264 -1.45(-3.49%)
Jul 26, 2010 41.34 42.77 41.21 41.59 1,325,770 +0.24(+0.59%)
Jul 23, 2010 41.33 41.62 40.67 41.34 1,401,693 -0.53(-1.25%)
Jul 22, 2010 41.63 42.53 41.44 41.87 758,321 +0.52(+1.25%)
Jul 21, 2010 42.21 42.21 41.09 41.35 580,773 -0.82(-1.94%)
Jul 20, 2010 41.34 42.33 41.34 42.17 1,102,542 -0.53(-1.23%)
Jul 19, 2010 42.66 43.19 42.21 42.69 611,555 +0.25(+0.60%)
Jul 16, 2010 43.75 43.75 41.98 42.44 1,090,841 -1.16(-2.66%)
Jul 15, 2010 42.89 44.38 42.61 43.60 1,410,460 +0.55(+1.29%)
Jul 14, 2010 43.32 43.54 42.45 43.04 1,168,290 -0.39(-0.90%)
Jul 13, 2010 42.70 43.85 42.59 43.43 711,776 +1.02(+2.41%)
Jul 12, 2010 43.22 43.41 42.08 42.41 899,327 -1.09(-2.50%)
Jul 09, 2010 43.06 43.63 42.92 43.50 785,910 +0.27(+0.63%)
Jul 08, 2010 42.65 43.53 42.46 43.23 968,579 +0.60(+1.41%)
Jul 07, 2010 40.47 42.66 40.24 42.63 1,938,758 +1.31(+3.18%)
Jul 06, 2010 42.21 42.59 41.01 41.31 862,338 -0.60(-1.44%)
Jul 02, 2010 41.65 42.22 41.22 41.92 921,687 +0.27(+0.65%)
Jul 01, 2010 42.90 42.90 40.29 41.64 2,358,363 -0.70(-1.65%)
Jun 30, 2010 42.22 43.39 41.69 42.34 1,771,454 +0.16(+0.37%)
Jun 29, 2010 43.47 43.47 42.13 42.19 1,658,547 -1.22(-2.80%)
Jun 25, 2010 42.47 43.75 42.21 43.40 1,026,935 +0.97(+2.29%)
Jun 24, 2010 42.43 43.14 42.35 42.43 791,963 -0.12(-0.27%)
Jun 23, 2010 42.99 43.58 42.41 42.55 1,268,483 -0.17(-0.39%)
Jun 22, 2010 43.33 43.76 42.67 42.71 876,399 -0.65(-1.50%)
Jun 21, 2010 43.68 44.03 43.23 43.37 694,802 +0.07(+0.16%)
Jun 18, 2010 43.41 43.72 43.02 43.30 1,023,821 -0.32(-0.74%)
Jun 17, 2010 43.74 44.09 43.22 43.62 808,499 -0.17(-0.38%)
Jun 16, 2010 43.27 43.93 43.27 43.78 1,594,471 +0.20(+0.47%)
Jun 15, 2010 43.42 43.77 43.05 43.58 1,199,748 +0.34(+0.79%)
Jun 14, 2010 43.86 44.36 43.17 43.24 1,180,012 -0.53(-1.20%)
Jun 11, 2010 42.51 43.81 42.42 43.76 1,927,729 +1.02(+2.38%)
Jun 10, 2010 42.00 43.10 41.84 42.75 1,343,824 +1.24(+2.99%)
Jun 09, 2010 41.40 43.26 41.34 41.51 2,559,815 +0.52(+1.26%)
Jun 08, 2010 41.16 41.23 39.96 40.99 2,269,809 -0.30(-0.73%)
Jun 07, 2010 40.88 42.41 40.87 41.29 1,315,335 +0.83(+2.04%)
Jun 04, 2010 40.51 41.87 40.12 40.47 1,251,113 -1.76(-4.17%)
Jun 03, 2010 41.66 42.42 41.46 42.23 1,040,478 +0.47(+1.12%)
Jun 02, 2010 40.49 41.83 40.19 41.76 1,483,461 +1.40(+3.47%)
Jun 01, 2010 40.86 41.29 40.31 40.36 959,975 -0.53(-1.31%)
May 28, 2010 41.10 41.55 40.61 40.89 1,090,751 -0.20(-0.50%)
May 27, 2010 39.89 41.11 39.89 41.10 1,348,412 +1.69(+4.30%)
May 26, 2010 38.84 39.95 38.29 39.41 2,954,234 +0.86(+2.22%)
May 25, 2010 37.31 38.86 37.05 38.55 3,469,290 +0.58(+1.54%)
May 24, 2010 38.13 38.32 37.78 37.97 2,364,628 -0.26(-0.69%)
May 21, 2010 37.97 38.72 37.84 38.23 1,795,690 -0.17(-0.43%)
May 20, 2010 38.42 39.42 38.18 38.39 1,355,882 -1.08(-2.74%)
May 19, 2010 40.18 40.30 39.30 39.47 887,755 -0.74(-1.84%)
May 18, 2010 40.53 40.89 39.99 40.21 1,223,821 -0.15(-0.36%)
May 17, 2010 40.86 41.00 39.55 40.36 608,176 -0.44(-1.07%)
May 14, 2010 40.78 40.85 39.98 40.80 1,324,462 -0.22(-0.55%)
May 13, 2010 41.45 41.64 41.02 41.02 1,067,102 -0.63(-1.52%)
May 12, 2010 41.05 41.77 40.88 41.65 1,336,182 +0.64(+1.57%)
May 11, 2010 41.10 41.32 39.90 41.01 1,205,739 +0.26(+0.64%)
May 10, 2010 40.75 41.24 39.91 40.75 1,770,016 +1.92(+4.93%)
May 07, 2010 39.34 39.69 38.16 38.83 2,516,430 -0.77(-1.94%)
May 06, 2010 40.45 40.60 38.46 39.60 2,164,004 -1.27(-3.12%)
May 05, 2010 40.53 41.35 40.00 40.88 1,952,407 +0.47(+1.16%)
May 04, 2010 39.88 40.66 39.46 40.41 1,888,312 -0.24(-0.60%)
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.