Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 59.37 60.15 58.87 59.37 2,381,722 -0.34(-0.57%)
Jul 29, 2010 60.23 60.75 59.44 59.71 1,930,498 +0.01(+0.01%)
Jul 28, 2010 59.71 60.24 59.24 59.71 3,295 -0.07(-0.11%)
Jul 27, 2010 59.77 60.36 58.76 59.77 2,475 +0.06(+0.10%)
Jul 26, 2010 58.30 59.79 58.12 59.71 1,610,794 +1.22(+2.09%)
Jul 23, 2010 57.83 58.51 57.15 58.49 1,696,862 +0.35(+0.60%)
Jul 22, 2010 56.88 58.54 56.79 58.14 2,419,568 +1.91(+3.39%)
Jul 21, 2010 57.70 57.70 55.94 56.23 2,145,580 -0.93(-1.62%)
Jul 20, 2010 57.16 57.20 54.77 57.16 2,184,384 +1.33(+2.37%)
Jul 19, 2010 55.30 56.04 54.58 55.83 1,613,462 +0.54(+0.97%)
Jul 16, 2010 55.30 57.06 55.02 55.30 3,117,776 -2.02(-3.52%)
Jul 15, 2010 57.81 57.92 56.58 57.31 1,861,359 -0.48(-0.83%)
Jul 14, 2010 57.42 58.22 57.11 57.79 26,551 +0.02(+0.03%)
Jul 13, 2010 56.61 57.98 56.61 57.77 2,354,154 +1.56(+2.77%)
Jul 12, 2010 55.85 56.34 55.42 56.22 1,461,058 +0.31(+0.56%)
Jul 09, 2010 55.90 55.95 54.99 55.90 1,689,510 +0.67(+1.21%)
Jul 08, 2010 54.96 55.24 54.33 55.24 6,785 +0.77(+1.42%)
Jul 07, 2010 52.02 54.47 52.02 54.46 3,178,318 +2.55(+4.92%)
Jul 06, 2010 51.91 53.67 51.46 51.91 3,362 -0.54(-1.04%)
Jul 02, 2010 52.45 53.66 52.27 52.45 1,820,182 -0.82(-1.53%)
Jul 01, 2010 53.27 53.76 52.23 53.27 2,446,695 +0.07(+0.14%)
Jun 30, 2010 54.12 54.55 53.00 53.20 25,599 -0.94(-1.74%)
Jun 29, 2010 54.14 55.04 53.69 54.14 2,554 -2.31(-4.08%)
Jun 25, 2010 56.45 56.64 55.12 56.45 3,802,876 +1.28(+2.31%)
Jun 24, 2010 56.02 56.31 55.10 55.17 2,134,886 -1.22(-2.16%)
Jun 23, 2010 55.58 56.89 55.38 56.38 3,322,122 +0.81(+1.46%)
Jun 22, 2010 56.19 56.69 55.47 55.57 23,203 -0.60(-1.07%)
Jun 21, 2010 57.41 57.49 55.94 56.17 1,662,001 -0.60(-1.06%)
Jun 18, 2010 56.77 57.06 56.42 56.77 2,812,556 -0.01(-0.02%)
Jun 17, 2010 56.63 56.98 56.37 56.78 2,343,796 +0.08(+0.15%)
Jun 16, 2010 56.51 57.10 56.09 56.70 2,283,061 +0.04(+0.07%)
Jun 15, 2010 55.69 56.71 55.31 56.66 2,719,358 +1.28(+2.32%)
Jun 14, 2010 55.50 55.97 55.01 55.37 3,068,743 +0.15(+0.26%)
Jun 11, 2010 54.06 55.32 53.52 55.23 2,190,812 +0.65(+1.19%)
Jun 10, 2010 53.38 54.64 52.97 54.58 19,744 +1.89(+3.59%)
Jun 09, 2010 53.29 54.20 52.45 52.69 2,579,383 -0.22(-0.41%)
Jun 08, 2010 52.00 53.11 51.01 52.91 3,301,523 +0.97(+1.86%)
Jun 07, 2010 52.85 53.61 51.89 51.94 3,111,849 -0.67(-1.28%)
Jun 04, 2010 52.61 54.77 52.37 52.61 3,098,515 -2.93(-5.27%)
Jun 03, 2010 55.97 55.97 54.87 55.54 1,656,402 -0.16(-0.29%)
Jun 02, 2010 54.95 55.74 54.16 55.70 107,551 +1.01(+1.84%)
Jun 01, 2010 54.90 55.85 53.98 54.70 2,404,001 -0.90(-1.62%)
May 28, 2010 55.60 56.47 55.46 55.60 2,511,531 -0.86(-1.52%)
May 27, 2010 55.57 56.54 54.77 56.45 3,529,834 +1.88(+3.45%)
May 26, 2010 54.06 55.03 53.62 54.57 5,165 +0.64(+1.18%)
May 25, 2010 52.23 54.01 51.45 53.93 3,578,730 +0.61(+1.15%)
May 24, 2010 54.31 54.64 53.30 53.32 2,849,534 -0.94(-1.74%)
May 21, 2010 51.55 54.38 51.34 54.26 4,521,906 +2.06(+3.95%)
May 20, 2010 52.61 53.77 52.10 52.20 23,174 -2.26(-4.15%)
May 19, 2010 54.45 55.49 53.51 54.46 3,186,535 -0.23(-0.42%)
May 18, 2010 56.92 56.97 54.53 54.69 17,665 -1.74(-3.08%)
May 17, 2010 56.61 57.21 55.16 56.43 2,336,598 +0.14(+0.26%)
May 14, 2010 56.28 58.17 55.66 56.28 3,599,410 -2.20(-3.76%)
May 13, 2010 58.86 59.35 58.29 58.49 2,533,900 -0.65(-1.11%)
May 12, 2010 59.12 59.54 58.55 59.14 2,947,659 +0.44(+0.76%)
May 11, 2010 59.24 59.31 58.47 58.70 3,448,731 -0.33(-0.56%)
May 10, 2010 58.27 59.07 57.99 59.03 3,454,250 +3.27(+5.86%)
May 07, 2010 56.33 56.91 53.42 55.76 4,468,230 -0.77(-1.37%)
May 06, 2010 56.53 58.47 53.41 56.53 4,304,343 -1.36(-2.35%)
May 05, 2010 57.89 59.19 57.86 57.89 2,048,224 -1.05(-1.78%)
May 04, 2010 59.51 59.74 58.31 58.94 3,354,209 -1.10(-1.84%)
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.