Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 42.86 43.05 41.81 42.86 4,437,411 +0.11(+0.25%)
Jul 29, 2010 42.72 43.62 42.24 42.75 7,018,729 -0.49(-1.12%)
Jul 28, 2010 43.24 43.50 43.00 43.24 612 -0.19(-0.44%)
Jul 27, 2010 43.43 44.30 43.36 43.43 818 -0.46(-1.05%)
Jul 26, 2010 43.45 44.23 43.36 43.89 5,450,158 +0.39(+0.90%)
Jul 23, 2010 43.32 43.87 42.50 43.50 8,147,861 +0.84(+1.97%)
Jul 22, 2010 41.64 42.78 41.60 42.66 100 +1.53(+3.72%)
Jul 21, 2010 41.46 41.93 40.86 41.13 4,893,222 -0.07(-0.17%)
Jul 20, 2010 41.20 41.27 39.60 41.20 4,393,567 +0.85(+2.11%)
Jul 19, 2010 40.19 40.55 40.03 40.35 3,974,875 +0.16(+0.40%)
Jul 16, 2010 40.19 41.55 40.08 40.19 5,516,835 -1.27(-3.06%)
Jul 15, 2010 41.75 42.06 40.72 41.46 5,222,662 -0.23(-0.55%)
Jul 14, 2010 41.65 42.03 41.39 41.69 3,525,204 -0.16(-0.38%)
Jul 13, 2010 41.42 42.10 41.31 41.85 4,693,457 +1.03(+2.52%)
Jul 12, 2010 41.13 41.37 40.67 40.82 2,972,448 -0.45(-1.09%)
Jul 09, 2010 41.27 41.35 40.60 41.27 4,998,354 +0.54(+1.33%)
Jul 08, 2010 40.67 40.85 40.16 40.73 3,940,752 +0.55(+1.37%)
Jul 07, 2010 38.74 40.19 38.71 40.18 5,937,747 +1.47(+3.80%)
Jul 06, 2010 39.14 39.35 38.37 38.71 2,512 +0.18(+0.47%)
Jul 02, 2010 38.53 39.03 38.17 38.53 5,100,862 -0.02(-0.05%)
Jul 01, 2010 38.99 38.99 37.89 38.55 8,037,542 -0.48(-1.23%)
Jun 30, 2010 38.59 39.91 38.54 39.03 1,039 -0.27(-0.69%)
Jun 29, 2010 39.30 40.54 39.07 39.30 800 -2.30(-5.53%)
Jun 25, 2010 41.60 41.84 40.94 41.60 6,270,853 +0.60(+1.46%)
Jun 24, 2010 41.61 41.78 40.90 41.00 5,183,171 -0.84(-2.01%)
Jun 23, 2010 42.17 42.33 41.50 41.84 5,034,691 -0.36(-0.85%)
Jun 22, 2010 43.11 43.28 42.12 42.20 4,753,720 -0.73(-1.70%)
Jun 21, 2010 43.42 43.77 42.65 42.93 5,312,286 +0.01(+0.02%)
Jun 18, 2010 42.92 42.96 42.50 42.92 8,643,813 +0.27(+0.63%)
Jun 17, 2010 42.87 42.91 42.06 42.65 6,514,386 -0.10(-0.23%)
Jun 16, 2010 42.58 43.00 42.51 42.75 5,222,317 -0.29(-0.67%)
Jun 15, 2010 41.96 43.05 41.80 43.04 100 +1.51(+3.64%)
Jun 14, 2010 41.35 42.19 41.35 41.53 6,073,910 +0.21(+0.51%)
Jun 11, 2010 40.75 41.38 40.47 41.32 6,640,104 +0.06(+0.15%)
Jun 10, 2010 40.79 41.47 40.63 41.26 200 +1.25(+3.12%)
Jun 09, 2010 40.62 41.42 39.94 40.01 10,294,544 -0.42(-1.04%)
Jun 08, 2010 39.97 40.50 39.31 40.43 8,081,379 +0.43(+1.07%)
Jun 07, 2010 41.13 41.20 39.98 40.00 5,268,553 -1.07(-2.61%)
Jun 04, 2010 41.07 42.40 40.88 41.07 5,562,219 -2.19(-5.06%)
Jun 03, 2010 43.00 43.43 42.85 43.26 3,465,029 +0.33(+0.77%)
Jun 02, 2010 42.21 42.96 41.95 42.93 27,156 +1.03(+2.46%)
Jun 01, 2010 42.24 46.56 41.83 41.90 5,104,082 -0.87(-2.03%)
May 28, 2010 42.77 43.53 42.41 42.77 4,553,437 -0.65(-1.50%)
May 27, 2010 43.16 43.50 42.65 43.42 5,764,198 +1.31(+3.11%)
May 26, 2010 42.15 42.99 41.94 42.11 100 +0.32(+0.77%)
May 25, 2010 40.58 41.83 40.10 41.79 7,730,036 -0.05(-0.12%)
May 24, 2010 42.15 42.67 41.74 41.84 6,422,908 -0.23(-0.55%)
May 21, 2010 40.90 42.55 40.77 42.07 11,108,213 +0.28(+0.67%)
May 20, 2010 41.66 42.80 41.52 41.79 903 -2.07(-4.72%)
May 19, 2010 44.27 44.58 43.30 43.86 7,496,115 -0.86(-1.92%)
May 18, 2010 45.50 46.10 44.53 44.72 477 -0.72(-1.58%)
May 17, 2010 45.52 45.81 44.64 45.44 6,853,994 -0.04(-0.09%)
May 14, 2010 45.48 45.90 44.73 45.48 8,538,499 -0.71(-1.54%)
May 13, 2010 46.83 46.94 46.13 46.19 2,818,296 -0.68(-1.45%)
May 12, 2010 46.17 47.00 46.06 46.87 4,099,204 +1.02(+2.22%)
May 11, 2010 46.19 46.61 45.77 45.85 4,553,489 -0.22(-0.48%)
May 10, 2010 45.53 46.07 45.39 46.07 6,251,297 +2.55(+5.86%)
May 07, 2010 43.69 44.62 42.86 43.52 8,668,999 -0.84(-1.89%)
May 06, 2010 44.40 46.22 39.98 44.36 2,000 -1.79(-3.88%)
May 05, 2010 45.88 46.24 45.61 46.15 5,806,560 -0.71(-1.52%)
May 04, 2010 47.86 47.96 46.48 46.86 150 -1.65(-3.40%)
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.