Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 49.38 49.77 48.92 49.31 8,237,589 -0.46(-0.93%)
Jul 29, 2010 50.18 50.43 49.41 49.77 693 -0.20(-0.40%)
Jul 28, 2010 49.97 50.15 49.70 49.97 987 -0.06(-0.13%)
Jul 27, 2010 50.03 50.37 49.76 50.03 2,534 -0.30(-0.60%)
Jul 26, 2010 49.86 50.42 49.51 50.33 8,396,133 +0.66(+1.33%)
Jul 23, 2010 48.82 49.73 48.62 49.67 7,912,675 +0.82(+1.68%)
Jul 22, 2010 48.84 49.08 48.33 48.85 14,574 +1.41(+2.98%)
Jul 21, 2010 47.64 47.91 46.89 47.44 8,660,394 +0.06(+0.13%)
Jul 20, 2010 47.38 47.46 46.12 47.38 5,292,504 +0.56(+1.19%)
Jul 19, 2010 46.97 47.01 46.16 46.82 5,298,182 +0.16(+0.33%)
Jul 16, 2010 46.66 47.71 46.52 46.66 7,463,968 -0.73(-1.55%)
Jul 15, 2010 47.94 47.94 47.00 47.40 8,053,690 -0.48(-1.00%)
Jul 14, 2010 47.92 48.24 47.55 47.87 35,211 -0.29(-0.60%)
Jul 13, 2010 48.16 48.75 47.75 48.16 51,008 +0.74(+1.57%)
Jul 12, 2010 47.19 47.42 46.90 47.42 5,562,841 +0.06(+0.12%)
Jul 09, 2010 47.36 47.41 46.75 47.36 4,887,578 +0.54(+1.16%)
Jul 08, 2010 46.76 47.03 46.17 46.82 13,120 +0.40(+0.87%)
Jul 07, 2010 45.22 46.45 44.92 46.41 8,600,947 +1.37(+3.05%)
Jul 06, 2010 45.22 45.76 44.67 45.04 3,282 +0.27(+0.61%)
Jul 02, 2010 44.77 45.54 44.41 44.77 6,552,076 -0.51(-1.12%)
Jul 01, 2010 45.57 45.76 44.86 45.28 11,817,063 -0.25(-0.56%)
Jun 30, 2010 45.53 46.24 45.08 45.53 42,168 +0.39(+0.87%)
Jun 29, 2010 45.14 45.56 44.30 45.14 11,730 -0.34(-0.75%)
Jun 25, 2010 45.48 45.59 44.89 45.48 7,528,775 +0.42(+0.92%)
Jun 24, 2010 45.07 46.02 44.89 45.07 55,620 -1.12(-2.42%)
Jun 23, 2010 46.25 46.48 45.80 46.18 6,188,253 +0.05(+0.11%)
Jun 22, 2010 47.10 47.19 46.05 46.13 23,650 -0.83(-1.77%)
Jun 21, 2010 47.24 47.84 46.73 46.96 7,050,921 +0.17(+0.36%)
Jun 18, 2010 46.79 46.91 46.33 46.79 9,126,391 +0.09(+0.18%)
Jun 17, 2010 46.89 46.90 46.06 46.71 6,898,183 +0.09(+0.19%)
Jun 16, 2010 46.62 46.69 45.53 46.62 9,298,133 +0.64(+1.39%)
Jun 15, 2010 45.98 46.03 45.39 45.98 9,577 +0.94(+2.09%)
Jun 14, 2010 45.53 45.73 45.00 45.04 6,266,168 -0.09(-0.20%)
Jun 11, 2010 44.19 45.19 44.17 45.13 8,042,923 +0.50(+1.12%)
Jun 10, 2010 44.63 44.73 43.59 44.63 76,711 +1.52(+3.53%)
Jun 09, 2010 43.50 43.87 42.94 43.11 8,332,364 -0.08(-0.17%)
Jun 08, 2010 43.08 43.32 41.92 43.19 12,541,745 +0.10(+0.24%)
Jun 07, 2010 43.90 44.30 43.05 43.08 10,296,418 -0.78(-1.79%)
Jun 04, 2010 43.87 44.55 43.69 43.87 14,143,583 -1.29(-2.86%)
Jun 03, 2010 45.71 45.98 44.77 45.16 13,671,861 -0.23(-0.51%)
Jun 02, 2010 45.31 45.47 44.68 45.39 84,149 +0.39(+0.86%)
Jun 01, 2010 45.38 46.04 44.94 45.00 54,058 -0.71(-1.56%)
May 28, 2010 45.72 47.09 45.40 45.72 11,246,325 -1.22(-2.60%)
May 27, 2010 46.35 47.00 46.14 46.94 7,901,884 +1.30(+2.85%)
May 26, 2010 46.11 46.51 45.56 45.64 8,927 -0.17(-0.38%)
May 25, 2010 45.37 45.85 44.56 45.81 9,897,436 -0.07(-0.15%)
May 24, 2010 46.54 46.54 45.79 45.88 6,290,224 -0.64(-1.38%)
May 21, 2010 45.20 46.56 45.04 46.52 11,258,290 +0.62(+1.36%)
May 20, 2010 46.23 46.74 45.83 45.90 8,847 -1.68(-3.54%)
May 19, 2010 48.04 48.04 47.24 47.58 11,111,726 -0.60(-1.25%)
May 18, 2010 48.79 49.43 48.08 48.18 174 -0.38(-0.78%)
May 17, 2010 48.67 48.82 47.61 48.56 5,565,990 +0.00(+0.00%)
May 14, 2010 48.56 49.06 48.14 48.56 7,217,076 -0.52(-1.06%)
May 13, 2010 49.35 49.89 48.98 49.08 5,780,713 -0.49(-0.98%)
May 12, 2010 48.96 49.67 48.86 49.57 5,983,340 +0.80(+1.65%)
May 11, 2010 49.23 49.30 48.67 48.76 174 -0.53(-1.08%)
May 10, 2010 48.98 49.37 48.68 49.30 10,937,213 +1.92(+4.04%)
May 07, 2010 47.97 48.34 46.60 47.38 14,594,772 +5.25(+12.45%)
May 06, 2010 42.13 51.91 38.98 42.13 13,595 -7.55(-15.20%)
May 05, 2010 49.76 50.01 49.36 49.69 8,510,226 -0.59(-1.17%)
May 04, 2010 51.16 51.16 49.89 50.28 9,515,450 -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.