Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 53.49 53.77 51.97 52.08 146 -1.55(-2.89%)
Jun 29, 2010 54.18 54.22 52.77 53.63 300 -0.57(-1.05%)
Jun 25, 2010 54.20 54.35 53.06 54.20 2,634,602 +0.57(+1.06%)
Jun 24, 2010 54.08 54.77 53.47 53.63 1,602,671 -0.78(-1.43%)
Jun 23, 2010 54.25 54.99 53.81 54.41 1,536,839 +0.23(+0.42%)
Jun 22, 2010 55.01 55.95 53.97 54.18 2,202,205 -0.98(-1.78%)
Jun 21, 2010 55.55 55.90 54.50 55.16 2,029,968 +0.00(+0.00%)
Jun 18, 2010 55.16 55.91 54.97 55.16 2,261,649 -0.32(-0.58%)
Jun 17, 2010 55.48 55.62 54.56 55.48 2,255,508 -0.08(-0.14%)
Jun 16, 2010 54.84 55.61 54.68 55.56 1,843,381 +0.45(+0.82%)
Jun 15, 2010 54.99 55.36 54.62 55.11 3,122,663 +0.43(+0.79%)
Jun 14, 2010 53.98 55.46 53.86 54.68 3,620,949 +1.11(+2.07%)
Jun 11, 2010 52.65 53.60 51.73 53.57 2,786,962 +0.31(+0.58%)
Jun 10, 2010 52.37 53.80 52.37 53.26 3,442,474 +1.66(+3.22%)
Jun 09, 2010 52.40 53.44 51.41 51.60 2,944,817 -0.59(-1.13%)
Jun 08, 2010 52.64 53.28 51.55 52.19 2,975,397 -0.23(-0.44%)
Jun 07, 2010 53.86 53.93 52.30 52.42 3,254,301 -1.45(-2.69%)
Jun 04, 2010 53.87 55.11 53.49 53.87 2,877,897 -2.11(-3.77%)
Jun 03, 2010 55.28 56.08 54.85 55.98 1,862,072 +1.16(+2.12%)
Jun 02, 2010 54.46 55.35 54.27 54.82 3,880,102 +0.53(+0.98%)
Jun 01, 2010 54.12 55.86 54.08 54.29 2,627,611 -0.44(-0.80%)
May 28, 2010 54.73 56.09 54.44 54.73 2,563,399 -0.38(-0.69%)
May 27, 2010 53.97 55.11 53.66 55.11 2,966,761 +2.18(+4.12%)
May 26, 2010 52.38 53.97 51.94 52.93 4,162,056 +0.84(+1.61%)
May 25, 2010 49.48 52.22 49.30 52.09 3,973,872 +1.43(+2.82%)
May 24, 2010 50.69 51.54 50.17 50.66 2,256,012 -0.21(-0.41%)
May 21, 2010 47.98 51.07 47.89 50.87 4,766,333 +1.94(+3.96%)
May 20, 2010 49.16 50.10 48.84 48.93 2,859,820 -2.26(-4.41%)
May 19, 2010 50.80 51.50 50.08 51.19 2,866,189 -0.32(-0.62%)
May 18, 2010 52.77 53.06 51.14 51.51 152,000 -0.96(-1.83%)
May 17, 2010 51.64 52.57 51.34 52.47 3,123,652 +0.87(+1.69%)
May 14, 2010 51.60 52.63 51.23 51.60 3,912,790 -0.63(-1.21%)
May 13, 2010 51.29 53.13 51.09 52.23 3,919,007 +1.07(+2.09%)
May 12, 2010 50.30 51.24 50.00 51.16 3,492,971 +1.11(+2.22%)
May 11, 2010 50.98 51.29 50.00 50.05 4,740,989 +0.38(+0.77%)
May 10, 2010 49.62 49.74 48.84 49.67 5,859,772 +0.20(+0.40%)
May 07, 2010 50.48 52.24 48.96 49.47 6,823,858 -0.83(-1.65%)
May 06, 2010 54.41 54.49 48.51 50.30 10,546,750 -4.52(-8.25%)
May 05, 2010 55.30 55.62 54.40 54.82 3,109,319 -1.24(-2.21%)
May 04, 2010 56.61 56.82 55.64 56.06 2,397,807 -1.31(-2.28%)
May 03, 2010 56.31 57.67 56.18 57.37 2,064,740 +1.12(+1.99%)
Apr 30, 2010 57.20 57.69 56.09 56.25 2,424,310 -0.90(-1.57%)
Apr 29, 2010 53.23 57.58 53.05 57.15 5,798,296 +4.02(+7.57%)
Apr 28, 2010 53.47 54.55 52.57 53.13 2,654,708 -0.15(-0.28%)
Apr 27, 2010 54.82 55.09 53.14 53.28 2,944,569 -1.85(-3.36%)
Apr 26, 2010 54.12 55.57 53.98 55.13 1,965,025 +0.91(+1.68%)
Apr 23, 2010 54.52 54.52 53.94 54.22 1,664,900 -0.32(-0.59%)
Apr 22, 2010 52.37 54.60 51.97 54.54 1,949,385 +1.91(+3.63%)
Apr 21, 2010 52.68 52.93 52.35 52.63 1,256,278 -0.11(-0.21%)
Apr 20, 2010 52.53 52.96 52.18 52.74 1,307,543 +0.54(+1.03%)
Apr 19, 2010 51.68 52.24 51.52 52.20 1,501,618 +0.56(+1.08%)
Apr 16, 2010 52.40 52.56 51.23 51.64 1,912,515 -0.76(-1.45%)
Apr 15, 2010 53.02 53.05 52.13 52.40 1,599,269 -0.37(-0.70%)
Apr 14, 2010 52.39 52.85 51.62 52.77 2,684,381 -0.11(-0.21%)
Apr 13, 2010 52.52 53.00 52.13 52.88 1,687,246 +0.14(+0.27%)
Apr 12, 2010 52.47 52.92 52.31 52.74 1,422,947 +0.06(+0.11%)
Apr 09, 2010 51.70 52.76 51.65 52.68 1,423,854 +1.02(+1.97%)
Apr 08, 2010 51.22 51.86 51.05 51.66 2,695,439 +0.13(+0.25%)
Apr 07, 2010 52.49 52.49 51.22 51.53 3,903,499 -0.94(-1.79%)
Apr 06, 2010 53.34 53.43 52.19 52.47 3,392,180 -1.00(-1.87%)
Apr 05, 2010 53.40 53.79 53.22 53.47 1,790,370 -0.01(-0.02%)
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.