Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 50.76 51.19 50.30 50.37 78,081 -0.03(-0.06%)
Jun 29, 2010 51.09 51.27 50.21 50.40 152,639 -2.57(-4.86%)
Jun 25, 2010 52.97 53.12 52.30 52.97 54,206 +0.49(+0.94%)
Jun 24, 2010 52.89 52.92 52.31 52.48 39,541 -0.74(-1.40%)
Jun 23, 2010 53.47 53.47 52.76 53.22 140,283 +0.43(+0.81%)
Jun 22, 2010 53.42 53.71 52.66 52.79 82,121 -0.81(-1.52%)
Jun 21, 2010 53.72 54.18 53.16 53.60 126,453 +1.51(+2.90%)
Jun 18, 2010 52.09 52.28 51.91 52.09 88,318 +0.29(+0.55%)
Jun 17, 2010 52.08 52.18 51.39 51.81 307,635 -0.52(-0.99%)
Jun 16, 2010 51.90 52.50 51.80 52.32 89,958 +0.04(+0.08%)
Jun 15, 2010 51.47 52.29 51.24 52.28 210,621 +1.37(+2.69%)
Jun 14, 2010 51.52 51.79 50.75 50.91 81,253 -0.19(-0.38%)
Jun 11, 2010 50.10 51.14 49.94 51.11 76,098 +0.43(+0.86%)
Jun 10, 2010 50.21 50.75 49.95 50.67 93,167 +1.17(+2.35%)
Jun 09, 2010 49.92 50.46 49.21 49.51 149,460 +0.07(+0.15%)
Jun 08, 2010 48.91 49.51 48.36 49.43 55,078 +0.82(+1.69%)
Jun 07, 2010 49.24 49.49 48.47 48.61 66,499 -0.52(-1.06%)
Jun 04, 2010 49.13 50.06 48.86 49.13 74,610 -1.34(-2.65%)
Jun 03, 2010 50.81 50.81 49.84 50.47 60,896 -0.18(-0.35%)
Jun 02, 2010 49.81 50.74 49.37 50.65 207,665 +1.39(+2.82%)
Jun 01, 2010 49.82 50.57 49.21 49.26 122,659 -1.07(-2.12%)
May 28, 2010 50.33 50.96 49.76 50.33 229,979 -0.70(-1.36%)
May 27, 2010 49.20 51.05 49.20 51.02 162,658 +2.57(+5.31%)
May 26, 2010 48.81 49.60 48.26 48.45 94,550 -0.10(-0.22%)
May 25, 2010 46.99 48.56 46.74 48.56 494,251 -0.49(-1.01%)
May 24, 2010 49.24 49.69 48.87 49.05 97,941 +0.38(+0.78%)
May 21, 2010 46.22 48.70 46.11 48.67 386,182 +1.73(+3.68%)
May 20, 2010 47.09 47.94 46.85 46.94 312,063 -2.10(-4.28%)
May 19, 2010 48.91 49.38 48.27 49.04 194,743 -0.42(-0.85%)
May 18, 2010 50.72 50.75 49.18 49.47 191,729 -0.57(-1.14%)
May 17, 2010 50.07 50.25 48.95 50.04 282,401 -0.37(-0.74%)
May 14, 2010 50.41 50.90 49.75 50.41 122,648 -0.78(-1.53%)
May 13, 2010 51.52 51.82 51.15 51.20 120,614 -0.35(-0.68%)
May 12, 2010 51.00 51.70 51.00 51.55 82,032 +0.41(+0.80%)
May 11, 2010 51.63 51.79 50.99 51.14 193,921 -0.65(-1.25%)
May 10, 2010 51.34 51.79 51.27 51.78 197,257 +2.77(+5.65%)
May 07, 2010 49.36 50.02 44.84 49.02 580,615 +10.84(+28.40%)
May 06, 2010 50.45 50.67 32.88 38.17 200 -12.69(-24.95%)
May 05, 2010 50.93 51.61 50.41 50.87 167,945 -0.69(-1.33%)
May 04, 2010 52.50 52.50 51.21 51.55 219,222 -2.02(-3.77%)
May 03, 2010 53.23 53.69 52.92 53.57 87,857 +0.34(+0.65%)
Apr 30, 2010 53.90 53.93 53.05 53.23 59,122 -0.37(-0.70%)
Apr 29, 2010 53.06 53.75 53.06 53.60 94,669 +0.50(+0.94%)
Apr 28, 2010 53.11 53.24 52.50 53.10 98,899 +0.52(+0.98%)
Apr 27, 2010 53.62 53.83 52.38 52.59 171,224 -1.88(-3.46%)
Apr 26, 2010 54.51 54.78 54.46 54.47 63,811 +0.09(+0.16%)
Apr 23, 2010 53.95 54.48 53.83 54.38 45,661 +0.11(+0.21%)
Apr 22, 2010 53.65 54.36 53.41 54.27 123,717 +0.26(+0.48%)
Apr 21, 2010 54.39 54.39 53.63 54.00 62,536 -0.71(-1.30%)
Apr 20, 2010 54.66 54.74 54.27 54.71 73,952 +0.91(+1.69%)
Apr 19, 2010 53.57 53.95 53.18 53.80 159,783 -0.46(-0.84%)
Apr 16, 2010 55.16 55.16 53.89 54.26 144,249 -1.90(-3.38%)
Apr 15, 2010 55.97 56.35 55.97 56.16 151,847 -0.38(-0.67%)
Apr 14, 2010 56.13 56.58 56.02 56.54 64,729 +0.60(+1.07%)
Apr 13, 2010 55.74 55.94 55.35 55.94 66,469 -0.25(-0.45%)
Apr 12, 2010 56.10 56.34 56.06 56.19 119,621 -0.70(-1.23%)
Apr 09, 2010 56.49 56.90 56.46 56.90 93,258 +0.75(+1.33%)
Apr 08, 2010 55.77 56.37 55.34 56.15 70,169 +0.34(+0.60%)
Apr 07, 2010 56.07 56.09 55.37 55.81 202,630 -0.21(-0.37%)
Apr 06, 2010 55.66 56.02 55.54 56.02 256,337 +0.11(+0.20%)
Apr 05, 2010 55.61 56.08 55.36 55.91 241,361 +0.66(+1.19%)
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.