Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 53.20 53.80 52.39 52.81 410 -0.63(-1.18%)
Jun 29, 2010 55.77 55.81 53.23 53.44 804,010 -2.60(-4.64%)
Jun 25, 2010 56.04 56.04 54.70 56.04 482,429 +0.96(+1.74%)
Jun 24, 2010 56.73 56.99 55.01 55.08 260,986 -2.06(-3.61%)
Jun 23, 2010 56.57 57.80 55.79 57.14 316,194 +0.53(+0.94%)
Jun 22, 2010 58.29 58.63 56.51 56.61 488,349 -1.55(-2.67%)
Jun 21, 2010 58.53 59.69 57.80 58.16 478,117 +0.59(+1.02%)
Jun 18, 2010 57.57 58.09 57.01 57.57 196,492 +0.10(+0.17%)
Jun 17, 2010 57.97 58.05 56.48 57.47 352,044 -0.52(-0.90%)
Jun 16, 2010 57.53 58.40 57.51 57.99 308,368 -0.04(-0.07%)
Jun 15, 2010 56.82 58.12 56.53 58.03 338,356 +1.63(+2.89%)
Jun 14, 2010 56.78 57.81 56.18 56.40 316,888 +0.11(+0.20%)
Jun 11, 2010 55.00 56.43 54.90 56.29 232,434 +0.36(+0.64%)
Jun 10, 2010 55.42 56.15 54.98 55.93 718,584 +1.64(+3.02%)
Jun 09, 2010 55.25 56.18 54.03 54.29 280,594 -0.58(-1.06%)
Jun 08, 2010 54.80 55.47 53.98 54.87 301,297 +0.08(+0.15%)
Jun 07, 2010 56.84 56.84 54.78 54.79 501,213 -1.81(-3.20%)
Jun 04, 2010 56.60 58.50 56.30 56.60 534,495 -3.27(-5.46%)
Jun 03, 2010 59.02 60.07 59.02 59.87 379,587 +0.75(+1.27%)
Jun 02, 2010 57.86 59.12 57.53 59.12 3,938 +1.59(+2.76%)
Jun 01, 2010 58.49 59.66 57.53 57.53 526,535 -1.57(-2.66%)
May 28, 2010 59.10 60.08 58.51 59.10 594,237 -1.04(-1.73%)
May 27, 2010 59.63 60.57 59.26 60.14 625,962 +1.99(+3.42%)
May 26, 2010 58.10 59.41 57.78 58.15 751,566 +0.53(+0.92%)
May 25, 2010 56.54 57.76 55.80 57.62 607,696 -0.75(-1.28%)
May 24, 2010 58.01 59.36 57.86 58.37 580,748 -0.02(-0.03%)
May 21, 2010 56.31 58.99 55.20 58.39 862,325 +0.82(+1.42%)
May 20, 2010 57.74 59.22 57.54 57.57 860,279 -4.02(-6.53%)
May 19, 2010 62.37 62.97 60.18 61.59 448,176 -1.41(-2.24%)
May 18, 2010 65.25 65.76 62.65 63.00 403,726 -1.58(-2.45%)
May 17, 2010 65.12 65.39 62.72 64.58 585,056 -0.38(-0.58%)
May 14, 2010 64.96 66.03 63.88 64.96 606,849 -1.44(-2.17%)
May 13, 2010 67.34 67.34 66.17 66.40 472,055 -1.08(-1.60%)
May 12, 2010 66.24 67.93 66.24 67.48 550,928 +1.28(+1.93%)
May 11, 2010 66.47 66.99 66.10 66.20 492,735 +0.30(+0.46%)
May 10, 2010 65.40 65.90 65.03 65.90 813,499 +3.22(+5.14%)
May 07, 2010 64.97 65.67 62.46 62.68 1,378,061 -2.51(-3.85%)
May 06, 2010 67.12 68.35 62.00 65.19 1,153,827 -1.16(-1.75%)
May 05, 2010 67.50 69.54 65.52 66.35 1,440,811 -1.71(-2.51%)
May 04, 2010 69.10 69.10 67.61 68.06 817,692 -2.05(-2.92%)
May 03, 2010 70.38 71.22 69.85 70.11 536,888 +0.23(+0.33%)
Apr 30, 2010 70.98 72.27 69.88 69.88 817,309 -0.97(-1.37%)
Apr 29, 2010 68.84 70.91 68.65 70.85 577,175 +2.66(+3.90%)
Apr 28, 2010 68.45 69.17 67.81 68.19 399,480 +0.27(+0.40%)
Apr 27, 2010 69.96 70.18 67.79 67.92 534,991 -1.89(-2.71%)
Apr 26, 2010 70.00 71.72 69.07 69.81 1,579,072 +2.91(+4.35%)
Apr 23, 2010 65.47 66.93 65.41 66.90 659,869 +1.22(+1.86%)
Apr 22, 2010 66.87 66.95 64.73 65.68 1,288,355 -1.88(-2.78%)
Apr 21, 2010 68.71 68.97 67.36 67.56 432,710 -0.96(-1.40%)
Apr 20, 2010 67.42 68.73 67.42 68.52 437,847 +1.63(+2.44%)
Apr 19, 2010 66.89 67.42 65.95 66.89 264,507 -0.47(-0.70%)
Apr 16, 2010 68.03 68.43 66.60 67.36 229,905 -1.03(-1.51%)
Apr 15, 2010 68.24 68.73 67.77 68.39 293,513 -0.06(-0.09%)
Apr 14, 2010 67.98 68.54 66.99 68.45 325,867 +0.71(+1.05%)
Apr 13, 2010 67.35 67.84 66.65 67.74 629,945 +0.05(+0.07%)
Apr 12, 2010 68.81 69.06 67.27 67.69 922,735 -1.06(-1.54%)
Apr 09, 2010 68.67 68.90 68.05 68.75 381,280 +0.25(+0.36%)
Apr 08, 2010 68.29 68.73 67.50 68.50 454,638 +0.06(+0.09%)
Apr 07, 2010 68.43 68.61 67.93 68.44 571,316 +0.07(+0.10%)
Apr 06, 2010 67.59 68.57 67.32 68.37 614,765 +0.46(+0.68%)
Apr 05, 2010 67.42 67.91 67.16 67.91 288,795 +0.70(+1.04%)
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.