Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 53.77 53.96 52.45 53.77 7,644,258 +0.73(+1.37%)
Jul 29, 2010 53.54 54.08 52.63 53.04 2,661 -0.08(-0.15%)
Jul 28, 2010 53.36 53.66 52.79 53.12 667 -1.03(-1.89%)
Jul 27, 2010 54.15 55.04 53.98 54.15 247,716 -0.18(-0.33%)
Jul 26, 2010 53.78 54.44 53.66 54.33 7,394,644 +0.73(+1.35%)
Jul 23, 2010 52.47 53.79 52.37 53.60 6,373,897 +1.05(+2.00%)
Jul 22, 2010 50.52 52.96 50.52 52.55 14,700 +2.70(+5.41%)
Jul 21, 2010 50.82 51.14 49.45 49.86 5,651,183 -0.55(-1.10%)
Jul 20, 2010 50.41 50.50 48.79 50.41 6,423,126 +0.55(+1.11%)
Jul 19, 2010 49.49 50.00 48.96 49.86 6,375,652 +1.01(+2.07%)
Jul 16, 2010 48.85 50.71 48.67 48.85 8,891,425 -1.84(-3.63%)
Jul 15, 2010 51.81 51.91 50.00 50.68 10,225,778 -0.41(-0.80%)
Jul 14, 2010 50.73 51.60 50.54 51.09 760 +0.25(+0.50%)
Jul 13, 2010 50.84 51.58 50.65 50.84 31,567 +0.07(+0.14%)
Jul 12, 2010 50.94 51.28 50.51 50.77 2,913,956 -0.25(-0.49%)
Jul 09, 2010 51.02 51.45 50.51 51.02 3,985,597 -0.06(-0.11%)
Jul 08, 2010 50.57 51.21 50.15 51.08 5,688,919 +1.13(+2.26%)
Jul 07, 2010 48.51 50.01 48.16 49.95 6,063,849 +1.53(+3.16%)
Jul 06, 2010 49.49 49.73 47.86 48.42 4,767 -0.46(-0.94%)
Jul 02, 2010 48.88 49.32 48.27 48.88 4,515,324 -0.25(-0.51%)
Jul 01, 2010 49.30 49.49 48.38 49.13 8,193,118 -0.39(-0.78%)
Jun 30, 2010 49.52 50.67 49.38 49.52 30,756 -0.19(-0.38%)
Jun 29, 2010 49.71 52.24 49.37 49.71 22,861 -4.56(-8.40%)
Jun 25, 2010 54.27 54.27 52.61 54.27 16,887,068 +1.06(+1.99%)
Jun 24, 2010 53.00 53.85 52.98 53.21 26,366 -0.02(-0.03%)
Jun 23, 2010 52.41 53.56 51.81 53.23 7,728,343 +0.92(+1.77%)
Jun 22, 2010 53.64 54.03 52.20 52.30 4,650 -1.33(-2.49%)
Jun 21, 2010 54.41 54.72 53.32 53.64 5,207,875 +0.01(+0.01%)
Jun 18, 2010 53.63 53.77 53.00 53.63 7,877,990 +0.55(+1.04%)
Jun 17, 2010 53.25 53.26 51.99 53.08 4,609,059 +0.18(+0.34%)
Jun 16, 2010 52.89 53.31 52.55 52.89 5,641,410 -0.36(-0.67%)
Jun 15, 2010 53.25 53.32 51.66 53.25 4,602 +2.10(+4.10%)
Jun 14, 2010 52.25 52.52 51.06 51.15 7,603,581 -0.44(-0.86%)
Jun 11, 2010 49.84 51.84 49.83 51.59 10,724,198 +1.18(+2.33%)
Jun 10, 2010 50.42 50.51 49.16 50.42 28,421 +1.72(+3.53%)
Jun 09, 2010 48.51 49.86 48.27 48.70 9,791,866 +0.55(+1.14%)
Jun 08, 2010 47.61 48.21 47.22 48.15 9,112,938 +0.71(+1.51%)
Jun 07, 2010 48.68 48.69 47.40 47.43 7,500,059 -0.82(-1.70%)
Jun 04, 2010 48.32 50.04 48.08 48.26 10,427,839 -2.49(-4.91%)
Jun 03, 2010 51.17 51.17 50.12 50.75 4,784,620 -0.02(-0.05%)
Jun 02, 2010 50.02 50.80 48.97 50.77 5,814,008 +1.10(+2.21%)
Jun 01, 2010 50.72 51.45 49.60 49.67 2,052 -0.97(-1.92%)
May 28, 2010 50.65 51.50 50.12 50.65 7,319,068 -0.75(-1.46%)
May 27, 2010 51.18 51.47 50.43 51.39 9,432,637 +1.48(+2.96%)
May 26, 2010 50.19 51.62 49.71 49.92 126 +0.38(+0.76%)
May 25, 2010 48.14 49.69 47.83 49.54 8,747,998 -0.29(-0.59%)
May 24, 2010 50.23 50.98 49.76 49.83 7,806,915 -1.11(-2.18%)
May 21, 2010 48.92 51.29 48.44 50.95 13,791,006 +1.23(+2.48%)
May 20, 2010 49.79 51.04 49.56 49.71 2,553 -2.53(-4.85%)
May 19, 2010 52.75 53.30 51.52 52.25 12,639,820 -1.20(-2.24%)
May 18, 2010 55.15 55.34 53.10 53.44 29,653 -1.54(-2.81%)
May 17, 2010 55.52 55.53 53.36 54.99 6,101,094 -0.11(-0.20%)
May 14, 2010 55.10 56.34 54.43 55.10 10,080,412 -1.53(-2.70%)
May 13, 2010 57.34 57.84 56.47 56.63 5,009,497 -0.88(-1.52%)
May 12, 2010 56.85 57.90 56.85 57.50 8,021,758 +1.14(+2.03%)
May 11, 2010 56.65 57.34 56.36 56.36 1,013 +0.33(+0.59%)
May 10, 2010 55.71 56.07 55.35 56.03 11,204,624 +3.38(+6.41%)
May 07, 2010 53.89 54.54 51.92 52.65 11,313,179 -0.97(-1.81%)
May 06, 2010 53.34 56.41 48.92 53.62 5,322 -2.77(-4.91%)
May 05, 2010 56.30 56.78 55.58 56.39 6,981,437 -0.72(-1.26%)
May 04, 2010 57.52 57.63 56.67 57.11 59,014 -1.26(-2.15%)
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.