Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 48.85 49.04 47.60 48.85 427,264 +0.27(+0.56%)
Jul 29, 2010 49.17 49.19 48.35 48.58 287,467 -0.30(-0.61%)
Jul 28, 2010 49.46 49.46 48.32 48.88 312,431 +0.21(+0.43%)
Jul 27, 2010 50.00 50.00 48.60 48.67 488,235 -1.21(-2.43%)
Jul 26, 2010 49.51 49.95 49.50 49.88 311,192 +0.18(+0.36%)
Jul 23, 2010 49.38 49.75 49.31 49.70 434,395 +0.22(+0.44%)
Jul 22, 2010 49.75 49.75 49.17 49.48 514,027 +0.26(+0.53%)
Jul 21, 2010 49.22 49.40 48.45 49.22 502,875 +0.27(+0.55%)
Jul 20, 2010 48.10 49.00 47.80 48.95 725,804 +0.61(+1.26%)
Jul 19, 2010 48.00 48.34 47.63 48.34 611,147 +0.57(+1.19%)
Jul 16, 2010 47.77 48.00 47.30 47.77 538,224 +0.04(+0.08%)
Jul 15, 2010 47.21 47.80 47.15 47.73 958,601 +0.48(+1.02%)
Jul 14, 2010 46.65 47.60 46.65 47.25 3,887,086 -0.99(-2.05%)
Jul 13, 2010 48.50 48.97 48.12 48.24 3,115 +0.09(+0.19%)
Jul 12, 2010 48.20 48.35 48.02 48.15 324,837 +0.09(+0.19%)
Jul 09, 2010 48.06 48.21 48.01 48.06 232,960 -0.04(-0.08%)
Jul 08, 2010 48.05 48.20 47.90 48.10 289,269 +0.12(+0.25%)
Jul 07, 2010 47.49 47.99 47.26 47.98 255,167 +0.80(+1.70%)
Jul 06, 2010 47.74 47.74 46.78 47.18 182,572 +0.53(+1.14%)
Jul 02, 2010 46.65 47.19 46.48 46.65 283,283 +0.28(+0.60%)
Jul 01, 2010 46.60 46.81 45.55 46.37 326,471 -0.38(-0.81%)
Jun 30, 2010 46.00 47.09 46.00 46.75 352,620 +0.56(+1.21%)
Jun 29, 2010 46.14 46.39 45.77 46.19 290,446 -0.02(-0.04%)
Jun 25, 2010 46.21 46.42 45.04 46.21 218,910 +1.01(+2.23%)
Jun 24, 2010 44.89 45.43 44.64 45.20 155,680 +0.18(+0.40%)
Jun 23, 2010 45.05 45.30 44.64 45.02 169,734 -0.17(-0.38%)
Jun 22, 2010 45.33 45.94 45.00 45.19 167,440 -0.34(-0.75%)
Jun 21, 2010 45.68 45.95 45.42 45.53 141,883 +0.14(+0.31%)
Jun 18, 2010 45.39 45.84 45.24 45.39 224,637 -0.16(-0.35%)
Jun 17, 2010 45.90 46.00 45.34 45.55 167,162 -0.29(-0.63%)
Jun 16, 2010 45.50 45.90 45.04 45.84 148,097 +0.24(+0.53%)
Jun 15, 2010 45.36 45.79 45.04 45.60 214,051 +0.64(+1.42%)
Jun 14, 2010 44.80 45.34 44.71 44.96 210,409 +0.31(+0.69%)
Jun 11, 2010 44.00 44.75 43.66 44.65 179,467 +0.58(+1.32%)
Jun 10, 2010 44.01 44.50 43.74 44.07 273,953 +0.68(+1.57%)
Jun 09, 2010 43.51 44.13 43.07 43.39 223,645 -0.03(-0.07%)
Jun 08, 2010 43.62 43.62 42.58 43.42 247,786 +0.10(+0.23%)
Jun 07, 2010 43.90 44.50 43.16 43.32 248,493 -0.58(-1.32%)
Jun 04, 2010 43.90 44.48 43.71 43.90 281,526 -0.74(-1.66%)
Jun 03, 2010 43.56 44.75 43.56 44.64 305,486 +1.01(+2.31%)
Jun 02, 2010 43.05 43.79 42.38 43.63 346,646 +1.02(+2.39%)
Jun 01, 2010 43.69 43.90 42.55 42.61 302,408 -1.17(-2.67%)
May 28, 2010 43.78 44.22 43.69 43.78 173,201 -0.22(-0.50%)
May 27, 2010 44.15 44.46 43.38 44.00 270,927 +0.70(+1.62%)
May 26, 2010 42.87 44.08 42.76 43.30 412,501 +1.01(+2.39%)
May 25, 2010 41.07 42.52 40.49 42.29 645,860 +0.48(+1.15%)
May 24, 2010 41.53 41.97 41.10 41.81 473,867 +0.06(+0.14%)
May 21, 2010 40.71 42.21 39.85 41.75 739,868 +0.25(+0.60%)
May 20, 2010 41.14 41.81 40.75 41.50 886,200 -1.95(-4.49%)
May 19, 2010 44.12 44.25 42.10 43.45 467,688 -1.07(-2.40%)
May 18, 2010 45.50 45.72 44.26 44.52 340,987 -0.18(-0.40%)
May 17, 2010 45.15 46.24 44.09 44.70 310,385 -0.51(-1.13%)
May 14, 2010 45.21 46.14 44.45 45.21 302,977 -0.68(-1.48%)
May 13, 2010 46.06 46.57 45.50 45.89 329,403 -0.23(-0.50%)
May 12, 2010 45.73 46.29 45.37 46.12 258,275 +0.79(+1.74%)
May 11, 2010 45.52 45.97 45.24 45.33 338,560 +0.73(+1.64%)
May 10, 2010 45.06 45.31 44.49 44.60 512,004 +1.09(+2.51%)
May 07, 2010 42.85 44.30 42.85 43.51 705,033 +0.71(+1.66%)
May 06, 2010 45.33 45.36 40.28 42.80 1,574,045 -1.41(-3.19%)
May 05, 2010 45.89 46.30 44.00 44.21 733,251 -2.82(-5.99%)
May 04, 2010 47.90 47.95 46.75 47.03 5,784 -0.97(-2.02%)
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.