Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 48.84 49.38 48.23 48.28 100 -0.96(-1.95%)
Jun 29, 2010 49.87 49.90 49.06 49.24 1,368,655 -1.45(-2.86%)
Jun 25, 2010 50.69 51.01 50.07 50.69 867,117 -0.05(-0.10%)
Jun 24, 2010 51.25 51.36 50.59 50.74 974,486 -1.17(-2.25%)
Jun 23, 2010 51.86 52.32 51.45 51.91 479,587 +0.11(+0.21%)
Jun 22, 2010 52.15 52.68 51.67 51.80 927,803 -0.55(-1.05%)
Jun 21, 2010 52.79 53.24 52.13 52.35 511,120 +0.04(+0.08%)
Jun 18, 2010 52.31 52.46 52.02 52.31 1,766,691 -0.31(-0.59%)
Jun 17, 2010 52.42 52.71 51.94 52.62 409,729 +0.29(+0.55%)
Jun 16, 2010 51.84 52.70 51.74 52.33 798,072 +0.43(+0.83%)
Jun 15, 2010 51.22 51.96 51.07 51.90 649,225 +1.50(+2.98%)
Jun 14, 2010 50.55 51.17 50.40 50.40 545,962 +0.05(+0.10%)
Jun 11, 2010 49.47 50.51 49.39 50.35 555,511 +0.09(+0.18%)
Jun 10, 2010 49.35 50.26 49.31 50.26 2,508,061 +1.32(+2.70%)
Jun 09, 2010 49.48 50.08 48.80 48.94 1,027,500 -0.94(-1.88%)
Jun 08, 2010 49.10 49.98 48.57 49.88 680,287 +0.49(+0.99%)
Jun 07, 2010 50.17 50.50 49.39 49.39 438,905 -0.60(-1.20%)
Jun 04, 2010 49.99 51.18 49.65 49.99 628,034 -2.12(-4.07%)
Jun 03, 2010 52.24 52.44 51.65 52.11 821,706 +0.20(+0.39%)
Jun 02, 2010 50.64 51.95 50.45 51.91 1,173,123 +1.51(+3.00%)
Jun 01, 2010 50.86 51.80 50.35 50.40 741,001 -0.24(-0.47%)
May 28, 2010 50.64 51.51 50.38 50.64 466,102 -0.55(-1.07%)
May 27, 2010 49.90 51.21 49.85 51.19 602,101 +2.46(+5.05%)
May 26, 2010 49.24 49.79 48.56 48.73 1,022,645 -1.21(-2.42%)
May 25, 2010 48.41 49.98 48.17 49.94 1,111,448 +0.67(+1.36%)
May 24, 2010 49.60 50.07 49.27 49.27 824,092 -1.69(-3.32%)
May 21, 2010 49.74 51.03 49.61 50.96 1,186,085 +0.45(+0.89%)
May 20, 2010 50.01 51.42 49.87 50.51 1,908,273 -1.23(-2.38%)
May 19, 2010 51.12 51.96 50.61 51.74 2,152,136 +0.62(+1.21%)
May 18, 2010 52.59 52.62 50.91 51.12 991,236 -1.17(-2.24%)
May 17, 2010 52.16 52.47 51.11 52.29 917,800 -0.26(-0.49%)
May 14, 2010 52.55 53.00 51.76 52.55 751,506 -0.72(-1.35%)
May 13, 2010 53.60 54.00 53.21 53.27 450,173 -1.07(-1.97%)
May 12, 2010 53.94 54.53 53.80 54.34 854,808 +0.18(+0.33%)
May 11, 2010 54.71 54.98 54.07 54.16 628,582 -0.41(-0.75%)
May 10, 2010 54.27 54.68 54.20 54.57 1,310,704 +2.27(+4.34%)
May 07, 2010 52.58 53.26 51.03 52.30 2,758,955 -1.45(-2.70%)
May 06, 2010 54.72 55.11 51.24 53.75 1,649,068 -1.85(-3.33%)
May 05, 2010 55.78 56.20 55.29 55.60 865,242 -2.62(-4.50%)
May 04, 2010 58.20 58.38 57.50 58.22 1,639,651 -1.93(-3.21%)
May 03, 2010 59.98 60.60 59.67 60.15 783,342 -0.53(-0.87%)
Apr 30, 2010 61.08 61.11 60.42 60.68 880,121 +0.83(+1.39%)
Apr 29, 2010 59.62 60.34 59.43 59.85 1,287,456 -0.70(-1.16%)
Apr 28, 2010 60.51 60.56 59.68 60.55 1,031,902 +1.66(+2.82%)
Apr 27, 2010 59.40 60.10 58.83 58.89 648,134 -0.23(-0.39%)
Apr 26, 2010 59.22 59.64 59.11 59.12 354,555 -0.67(-1.12%)
Apr 23, 2010 58.54 59.79 58.51 59.79 527,896 +0.88(+1.49%)
Apr 22, 2010 58.51 59.01 58.22 58.91 672,795 -0.55(-0.92%)
Apr 21, 2010 59.64 59.75 59.25 59.46 716,840 -0.14(-0.23%)
Apr 20, 2010 59.63 59.74 59.46 59.60 363,562 +0.76(+1.29%)
Apr 19, 2010 58.08 58.90 58.06 58.84 578,053 -0.02(-0.03%)
Apr 16, 2010 59.36 59.61 58.48 58.86 567,732 -0.78(-1.31%)
Apr 15, 2010 59.40 59.75 59.32 59.64 302,320 +0.00(+0.00%)
Apr 14, 2010 59.36 59.69 59.30 59.64 398,960 +1.27(+2.18%)
Apr 13, 2010 58.64 58.66 57.95 58.37 461,674 -0.02(-0.03%)
Apr 12, 2010 58.36 58.73 58.31 58.39 282,621 -0.07(-0.12%)
Apr 09, 2010 57.75 58.53 57.74 58.46 525,177 +1.48(+2.60%)
Apr 08, 2010 56.00 57.04 55.87 56.98 889,787 +0.54(+0.96%)
Apr 07, 2010 56.94 56.98 56.32 56.44 673,213 -0.63(-1.10%)
Apr 06, 2010 57.20 57.12 56.38 57.07 1,533,528 -0.13(-0.23%)
Apr 05, 2010 56.55 57.21 56.37 57.20 938,374 +0.90(+1.60%)
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.