Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 39.88 41.25 39.30 40.87 9,725,218 +0.87(+2.17%)
Jul 29, 2010 40.58 40.77 39.60 40.00 7,874,202 -0.29(-0.73%)
Jul 28, 2010 40.92 40.98 39.54 40.29 6,598,022 -0.56(-1.38%)
Jul 27, 2010 40.41 41.27 40.31 40.86 10,230,051 +0.63(+1.57%)
Jul 26, 2010 39.41 40.39 39.41 40.23 5,458,199 +0.69(+1.74%)
Jul 23, 2010 39.74 39.86 38.68 39.54 11,688,244 -0.42(-1.05%)
Jul 22, 2010 39.44 40.35 39.44 39.96 6,736,629 +0.79(+2.03%)
Jul 21, 2010 39.80 39.96 39.04 39.16 8,041,100 -0.71(-1.79%)
Jul 20, 2010 39.69 39.88 39.04 39.87 7,400,160 -0.30(-0.74%)
Jul 19, 2010 39.32 40.18 39.21 40.17 10,446,933 +1.07(+2.73%)
Jul 16, 2010 39.66 39.82 38.92 39.10 10,710,108 -0.56(-1.42%)
Jul 15, 2010 39.38 39.89 39.19 39.66 6,272,145 +0.22(+0.57%)
Jul 14, 2010 39.20 39.72 39.19 39.44 5,447,421 -0.10(-0.27%)
Jul 13, 2010 39.47 39.94 39.38 39.54 5,213,073 +0.24(+0.61%)
Jul 12, 2010 39.16 39.40 38.90 39.30 5,676,768 -0.09(-0.23%)
Jul 09, 2010 39.24 39.43 38.90 39.40 6,418,483 +0.25(+0.63%)
Jul 08, 2010 38.61 39.17 38.24 39.15 9,017,153 +0.63(+1.62%)
Jul 07, 2010 38.80 38.90 37.90 38.52 10,098,250 +0.07(+0.19%)
Jul 06, 2010 39.01 39.16 38.04 38.45 8,122,136 -0.30(-0.77%)
Jul 02, 2010 38.98 39.35 38.53 38.75 6,988,462 -0.24(-0.62%)
Jul 01, 2010 39.42 39.42 38.23 38.99 13,014,413 -0.43(-1.10%)
Jun 30, 2010 40.38 40.84 39.42 39.42 11,391,250 -1.14(-2.81%)
Jun 29, 2010 41.10 41.19 40.35 40.56 11,083,393 -1.60(-3.80%)
Jun 25, 2010 42.43 42.78 41.60 42.17 44,425,856 +0.08(+0.20%)
Jun 24, 2010 41.91 42.56 41.76 42.09 12,071,674 -0.04(-0.09%)
Jun 23, 2010 41.79 42.45 41.50 42.12 7,817,167 +0.06(+0.14%)
Jun 22, 2010 42.23 42.87 42.00 42.06 7,735,318 -0.30(-0.71%)
Jun 21, 2010 42.62 43.71 42.21 42.36 13,738,060 +0.99(+2.39%)
Jun 18, 2010 41.55 41.84 40.92 41.37 14,484,675 -0.18(-0.43%)
Jun 17, 2010 41.37 41.56 40.86 41.55 7,645,520 +0.16(+0.40%)
Jun 16, 2010 41.13 41.61 41.00 41.39 6,327,531 +0.08(+0.18%)
Jun 15, 2010 40.59 41.34 40.53 41.31 6,477,047 +0.79(+1.94%)
Jun 14, 2010 40.63 41.09 40.50 40.53 5,690,745 -0.02(-0.06%)
Jun 11, 2010 40.20 40.82 40.12 40.55 5,674,042 +0.07(+0.17%)
Jun 10, 2010 40.18 40.69 39.93 40.48 8,265,520 +0.64(+1.62%)
Jun 09, 2010 40.32 40.52 39.68 39.84 8,361,392 -0.50(-1.24%)
Jun 08, 2010 40.11 40.39 39.69 40.34 10,629,314 +0.23(+0.58%)
Jun 07, 2010 40.60 40.63 39.87 40.11 13,282,175 -0.62(-1.53%)
Jun 04, 2010 41.09 41.49 40.59 40.73 13,817,013 -0.97(-2.34%)
Jun 03, 2010 41.89 42.00 41.18 41.70 13,572,366 -0.34(-0.80%)
Jun 02, 2010 40.14 42.21 39.96 42.04 34,927,536 +3.99(+10.50%)
Jun 01, 2010 38.77 39.27 38.04 38.05 9,641,735 -0.76(-1.97%)
May 28, 2010 38.55 39.15 38.57 38.81 14,902,528 +0.26(+0.68%)
May 27, 2010 38.25 38.56 37.97 38.55 9,773,690 +0.80(+2.12%)
May 26, 2010 39.30 39.30 37.72 37.75 14,705,304 -1.64(-4.17%)
May 25, 2010 38.94 39.47 38.35 39.39 11,724,822 -0.08(-0.21%)
May 24, 2010 38.98 39.84 38.70 39.47 9,598,797 +0.16(+0.42%)
May 21, 2010 39.12 40.09 38.84 39.30 14,061,590 -0.37(-0.94%)
May 20, 2010 40.25 41.03 39.60 39.68 9,734,461 -1.74(-4.20%)
May 19, 2010 40.85 41.79 40.73 41.42 7,760,782 +0.44(+1.08%)
May 18, 2010 41.17 41.49 40.89 40.98 5,856,242 -0.10(-0.26%)
May 17, 2010 41.51 41.51 40.38 41.08 7,869,493 +0.09(+0.22%)
May 14, 2010 41.75 41.88 40.63 40.99 7,627,542 -0.89(-2.13%)
May 13, 2010 42.24 42.36 41.81 41.88 6,315,926 -0.54(-1.27%)
May 12, 2010 41.91 42.60 41.61 42.42 7,266,930 +0.50(+1.20%)
May 11, 2010 42.37 42.53 41.22 41.92 7,884,448 +0.26(+0.63%)
May 10, 2010 41.60 42.69 41.34 41.66 11,201,367 +0.84(+2.06%)
May 07, 2010 40.87 41.43 40.11 40.82 14,116,729 -0.22(-0.53%)
May 06, 2010 42.30 42.34 39.57 41.04 13,001,231 -1.39(-3.27%)
May 05, 2010 42.28 42.99 42.20 42.42 7,989,241 -0.17(-0.40%)
May 04, 2010 42.81 42.90 41.91 42.60 10,254,967 -0.57(-1.32%)
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.