Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 49.40 49.79 48.93 49.32 8,235,384 -0.46(-0.93%)
Jul 29, 2010 50.19 50.44 49.43 49.78 693 -0.20(-0.40%)
Jul 28, 2010 49.98 50.16 49.71 49.98 986 -0.06(-0.13%)
Jul 27, 2010 50.05 50.39 49.78 50.05 2,533 -0.30(-0.60%)
Jul 26, 2010 49.87 50.43 49.52 50.35 8,393,886 +0.66(+1.33%)
Jul 23, 2010 48.84 49.74 48.63 49.68 7,910,557 +0.82(+1.68%)
Jul 22, 2010 48.85 49.09 48.35 48.87 14,570 +1.41(+2.98%)
Jul 21, 2010 47.65 47.92 46.90 47.45 8,658,076 +0.06(+0.13%)
Jul 20, 2010 47.39 47.48 46.13 47.39 5,291,088 +0.56(+1.19%)
Jul 19, 2010 46.98 47.02 46.17 46.83 5,296,764 +0.16(+0.33%)
Jul 16, 2010 46.67 47.72 46.53 46.67 7,461,970 -0.73(-1.55%)
Jul 15, 2010 47.95 47.95 47.01 47.41 8,051,534 -0.48(-1.00%)
Jul 14, 2010 47.93 48.25 47.56 47.89 35,202 -0.29(-0.60%)
Jul 13, 2010 48.17 48.76 47.76 48.17 50,995 +0.74(+1.57%)
Jul 12, 2010 47.20 47.43 46.91 47.43 5,561,352 +0.06(+0.12%)
Jul 09, 2010 47.37 47.42 46.77 47.37 4,886,270 +0.54(+1.16%)
Jul 08, 2010 46.77 47.04 46.18 46.83 13,116 +0.40(+0.87%)
Jul 07, 2010 45.23 46.46 44.93 46.43 8,598,645 +1.37(+3.05%)
Jul 06, 2010 45.23 45.77 44.69 45.05 3,281 +0.27(+0.61%)
Jul 02, 2010 44.78 45.55 44.42 44.78 6,550,322 -0.51(-1.12%)
Jul 01, 2010 45.58 45.77 44.88 45.29 11,813,900 -0.25(-0.56%)
Jun 30, 2010 45.54 46.25 45.09 45.54 42,156 +0.39(+0.87%)
Jun 29, 2010 45.15 45.57 44.31 45.15 11,727 -0.34(-0.75%)
Jun 25, 2010 45.49 45.60 44.90 45.49 7,526,760 +0.42(+0.92%)
Jun 24, 2010 45.08 46.03 44.90 45.08 55,605 -1.12(-2.42%)
Jun 23, 2010 46.26 46.50 45.81 46.20 6,186,597 +0.05(+0.11%)
Jun 22, 2010 47.11 47.20 46.06 46.14 23,644 -0.83(-1.77%)
Jun 21, 2010 47.26 47.86 46.74 46.97 7,049,034 +0.17(+0.36%)
Jun 18, 2010 46.81 46.92 46.35 46.81 9,123,948 +0.09(+0.18%)
Jun 17, 2010 46.90 46.92 46.07 46.72 6,896,336 +0.09(+0.19%)
Jun 16, 2010 46.63 46.70 45.54 46.63 9,295,644 +0.64(+1.39%)
Jun 15, 2010 45.99 46.05 45.40 45.99 9,575 +0.94(+2.09%)
Jun 14, 2010 45.54 45.74 45.01 45.05 6,264,490 -0.09(-0.20%)
Jun 11, 2010 44.20 45.20 44.18 45.15 8,040,771 +0.50(+1.12%)
Jun 10, 2010 44.64 44.74 43.60 44.64 76,691 +1.52(+3.53%)
Jun 09, 2010 43.51 43.88 42.96 43.12 8,330,134 -0.07(-0.17%)
Jun 08, 2010 43.09 43.33 41.93 43.20 12,538,389 +0.10(+0.24%)
Jun 07, 2010 43.91 44.32 43.06 43.09 10,293,662 -0.78(-1.79%)
Jun 04, 2010 43.88 44.56 43.70 43.88 14,139,798 -1.29(-2.86%)
Jun 03, 2010 45.72 45.99 44.78 45.17 13,668,202 -0.23(-0.51%)
Jun 02, 2010 45.32 45.49 44.69 45.40 84,126 +0.39(+0.86%)
Jun 01, 2010 45.39 46.05 44.96 45.01 54,044 -0.71(-1.56%)
May 28, 2010 45.73 47.10 45.41 45.73 11,243,315 -1.22(-2.60%)
May 27, 2010 46.36 47.01 46.15 46.95 7,899,770 +1.30(+2.85%)
May 26, 2010 46.13 46.52 45.57 45.65 8,924 -0.17(-0.38%)
May 25, 2010 45.38 45.87 44.58 45.82 9,894,787 -0.07(-0.15%)
May 24, 2010 46.55 46.55 45.80 45.89 6,288,541 -0.64(-1.38%)
May 21, 2010 45.22 46.57 45.05 46.53 11,255,277 +0.62(+1.36%)
May 20, 2010 46.24 46.76 45.84 45.91 8,845 -1.68(-3.54%)
May 19, 2010 48.05 48.05 47.25 47.59 11,108,752 -0.60(-1.25%)
May 18, 2010 48.81 49.44 48.09 48.19 174 -0.38(-0.78%)
May 17, 2010 48.68 48.84 47.62 48.57 5,564,500 +0.00(+0.00%)
May 14, 2010 48.57 49.07 48.15 48.57 7,215,145 -0.52(-1.06%)
May 13, 2010 49.36 49.90 48.99 49.09 5,779,166 -0.49(-0.98%)
May 12, 2010 48.98 49.68 48.87 49.58 5,981,739 +0.80(+1.65%)
May 11, 2010 49.25 49.31 48.68 48.78 174 -0.53(-1.08%)
May 10, 2010 49.00 49.38 48.70 49.31 10,934,286 +1.92(+4.04%)
May 07, 2010 47.98 48.36 46.61 47.39 14,590,866 +5.25(+12.45%)
May 06, 2010 42.15 51.92 38.99 42.15 13,592 -7.55(-15.20%)
May 05, 2010 49.77 50.03 49.37 49.70 8,507,949 -0.59(-1.17%)
May 04, 2010 51.17 51.17 49.91 50.29 9,512,904 -1.22(-2.37%)
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.