Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.40 44.76 43.86 44.40 2,952,415 -0.08(-0.18%)
Jul 29, 2010 44.90 45.25 44.20 44.48 2,381,622 -0.33(-0.74%)
Jul 28, 2010 44.81 45.14 44.70 44.81 297 -0.47(-1.04%)
Jul 27, 2010 45.28 45.46 44.61 45.28 397 +0.70(+1.57%)
Jul 26, 2010 44.21 44.59 44.03 44.58 1,474,491 +0.35(+0.79%)
Jul 23, 2010 43.99 44.24 43.53 44.23 2,124,553 +0.30(+0.68%)
Jul 22, 2010 43.43 44.16 43.43 43.93 2,287,765 +0.73(+1.69%)
Jul 21, 2010 43.83 43.86 43.03 43.20 2,827,808 -0.57(-1.30%)
Jul 20, 2010 43.77 43.77 42.84 43.77 1,685,315 +0.42(+0.97%)
Jul 19, 2010 42.72 43.49 42.72 43.35 1,504,468 +0.79(+1.86%)
Jul 16, 2010 42.56 43.48 42.47 42.56 2,238,037 -0.96(-2.21%)
Jul 15, 2010 42.98 43.60 42.84 43.52 2,587,596 +0.61(+1.42%)
Jul 14, 2010 42.61 42.93 42.30 42.91 1,679,936 +0.11(+0.26%)
Jul 13, 2010 42.99 43.09 42.47 42.80 2,599,871 -0.19(-0.44%)
Jul 12, 2010 42.60 43.06 42.40 42.99 1,683,173 +0.36(+0.84%)
Jul 09, 2010 42.63 42.71 42.26 42.63 1,834,683 +0.08(+0.19%)
Jul 08, 2010 42.52 42.58 42.15 42.55 2,375,754 +0.29(+0.69%)
Jul 07, 2010 41.27 42.29 41.22 42.26 2,526,719 +0.87(+2.10%)
Jul 06, 2010 40.97 41.47 40.83 41.39 1,812 +0.66(+1.62%)
Jul 02, 2010 40.73 40.99 40.55 40.73 2,055,518 +0.00(+0.00%)
Jul 01, 2010 40.73 41.03 40.52 40.73 3,150,972 -0.37(-0.90%)
Jun 30, 2010 41.51 41.86 40.98 41.10 1,175 -0.38(-0.92%)
Jun 29, 2010 41.71 41.79 41.23 41.48 2,737,590 -0.53(-1.26%)
Jun 25, 2010 42.01 42.11 41.12 42.01 2,942,951 +0.49(+1.18%)
Jun 24, 2010 41.58 42.17 41.48 41.52 2,119,525 -0.13(-0.31%)
Jun 23, 2010 42.29 42.31 41.53 41.65 1,509,701 -0.63(-1.49%)
Jun 22, 2010 43.09 43.09 42.16 42.28 2,227,421 -0.73(-1.70%)
Jun 21, 2010 43.41 43.79 42.81 43.01 1,450,040 -0.17(-0.39%)
Jun 18, 2010 43.18 43.34 43.01 43.18 1,977,969 -0.06(-0.14%)
Jun 17, 2010 42.84 43.28 42.67 43.24 2,484,197 +0.54(+1.26%)
Jun 16, 2010 42.27 42.90 42.06 42.70 1,872,594 +0.32(+0.76%)
Jun 15, 2010 41.77 42.38 41.62 42.38 2,167,876 +0.90(+2.17%)
Jun 14, 2010 41.62 41.86 41.48 41.48 1,892,935 +0.06(+0.14%)
Jun 11, 2010 40.87 41.44 40.65 41.42 2,657,333 +0.24(+0.58%)
Jun 10, 2010 40.34 41.19 40.34 41.18 3,302,200 +1.18(+2.95%)
Jun 09, 2010 40.97 40.98 39.87 40.00 4,444,463 -0.90(-2.20%)
Jun 08, 2010 40.64 40.95 40.26 40.90 3,427,459 +0.38(+0.94%)
Jun 07, 2010 40.38 41.17 40.38 40.52 2,733,791 +0.09(+0.22%)
Jun 04, 2010 40.43 41.23 40.27 40.43 3,438,178 -1.22(-2.93%)
Jun 03, 2010 41.49 42.01 41.43 41.65 2,220,739 +0.07(+0.17%)
Jun 02, 2010 40.79 41.58 40.56 41.58 2,400 +0.86(+2.11%)
Jun 01, 2010 41.16 41.65 40.70 40.72 2,993,537 -0.78(-1.88%)
May 28, 2010 41.50 41.94 41.30 41.50 2,726,293 +0.14(+0.34%)
May 27, 2010 41.58 41.74 41.04 41.36 2,794,488 +0.15(+0.36%)
May 26, 2010 41.53 41.76 41.06 41.21 2,322,222 -0.04(-0.10%)
May 25, 2010 40.76 41.31 40.04 41.25 3,357,546 -0.11(-0.27%)
May 24, 2010 41.42 41.92 41.19 41.36 2,340,997 -0.40(-0.96%)
May 21, 2010 41.16 41.80 41.01 41.76 3,422,663 +0.21(+0.51%)
May 20, 2010 41.87 42.17 41.53 41.55 4,538,998 -1.32(-3.08%)
May 19, 2010 43.27 43.51 42.67 42.87 3,750,003 -0.69(-1.58%)
May 18, 2010 43.98 44.29 43.48 43.56 100 -0.36(-0.82%)
May 17, 2010 43.79 44.09 43.26 43.92 2,463,802 +0.29(+0.66%)
May 14, 2010 43.63 44.19 43.25 43.63 3,281,874 -0.12(-0.27%)
May 13, 2010 44.15 44.39 43.63 43.75 2,123,067 -0.54(-1.22%)
May 12, 2010 44.32 44.96 44.01 44.29 3,450,076 -0.12(-0.27%)
May 11, 2010 44.08 44.64 43.98 44.41 3,796,537 +0.18(+0.41%)
May 10, 2010 43.92 44.34 43.12 44.23 4,484,450 +1.06(+2.46%)
May 07, 2010 37.51 43.98 34.95 43.17 5,200,083 +0.65(+1.53%)
May 06, 2010 44.28 44.29 41.35 42.52 4,813,673 -2.03(-4.56%)
May 05, 2010 44.67 44.76 44.23 44.55 4,691,517 +0.48(+1.09%)
May 04, 2010 43.83 44.35 43.79 44.07 3,780,905 -0.34(-0.77%)
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.