Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 55.17 55.82 54.12 54.12 34,299 -1.50(-2.70%)
Jul 29, 2010 55.06 56.10 54.66 55.62 30,831 +0.98(+1.80%)
Jul 28, 2010 56.12 56.12 54.64 54.64 15,485 -1.49(-2.65%)
Jul 27, 2010 57.13 57.61 55.28 56.13 25,657 -1.49(-2.58%)
Jul 26, 2010 57.53 58.04 56.96 57.61 21,922 +0.60(+1.06%)
Jul 23, 2010 55.96 57.61 55.96 57.01 24,768 +0.53(+0.93%)
Jul 22, 2010 54.81 56.82 54.81 56.49 35,166 +2.21(+4.08%)
Jul 21, 2010 56.02 56.40 54.28 54.28 25,866 -1.33(-2.40%)
Jul 20, 2010 54.73 55.63 54.26 55.61 40,193 +0.35(+0.64%)
Jul 19, 2010 54.52 55.38 54.16 55.26 22,625 +1.00(+1.85%)
Jul 16, 2010 57.09 57.28 54.16 54.25 31,360 -3.44(-5.97%)
Jul 15, 2010 58.33 58.33 57.01 57.70 14,649 -0.55(-0.94%)
Jul 14, 2010 58.76 59.27 57.69 58.24 31,126 -0.91(-1.54%)
Jul 13, 2010 57.76 59.32 57.76 59.16 30,007 +1.77(+3.08%)
Jul 12, 2010 57.46 57.80 57.05 57.39 29,237 -0.21(-0.36%)
Jul 09, 2010 57.01 57.61 56.25 57.59 39,700 +0.60(+1.06%)
Jul 08, 2010 57.82 57.97 56.19 56.99 60,223 +0.08(+0.15%)
Jul 07, 2010 55.63 56.99 55.42 56.91 50,056 +2.00(+3.64%)
Jul 06, 2010 56.16 56.58 54.11 54.91 74,280 +0.01(+0.03%)
Jul 02, 2010 55.92 55.92 54.05 54.90 71,505 -0.84(-1.50%)
Jul 01, 2010 56.00 56.00 52.36 55.73 103,201 -0.25(-0.44%)
Jun 30, 2010 57.22 58.20 55.61 55.98 101,934 -0.93(-1.64%)
Jun 29, 2010 59.18 59.18 56.78 56.92 68,058 -4.34(-7.08%)
Jun 25, 2010 60.17 63.47 60.06 61.25 885,418 +0.97(+1.61%)
Jun 24, 2010 61.25 61.96 59.54 60.28 78,696 -1.31(-2.12%)
Jun 23, 2010 62.34 62.88 60.88 61.59 68,319 -0.80(-1.27%)
Jun 22, 2010 65.50 65.96 62.03 62.39 64,419 -2.70(-4.14%)
Jun 21, 2010 66.02 66.64 64.71 65.08 45,818 -0.54(-0.82%)
Jun 18, 2010 65.48 66.15 64.70 65.62 51,010 +0.17(+0.26%)
Jun 17, 2010 66.57 66.71 64.84 65.45 37,305 -0.92(-1.39%)
Jun 16, 2010 68.22 71.19 65.30 66.37 78,415 -2.44(-3.55%)
Jun 15, 2010 66.37 70.44 65.07 68.81 79,834 +2.68(+4.06%)
Jun 14, 2010 71.99 72.29 65.84 66.13 184,579 -6.33(-8.74%)
Jun 11, 2010 69.79 72.50 68.88 72.46 29,003 +1.96(+2.79%)
Jun 10, 2010 70.12 70.92 69.76 70.50 49,539 +1.53(+2.22%)
Jun 09, 2010 70.31 70.63 68.46 68.97 42,406 -0.59(-0.85%)
Jun 08, 2010 68.25 70.08 67.72 69.56 51,366 +2.32(+3.44%)
Jun 07, 2010 68.42 69.70 67.14 67.25 42,325 -0.61(-0.90%)
Jun 04, 2010 70.12 70.51 67.76 67.85 48,527 -3.06(-4.32%)
Jun 03, 2010 72.34 73.18 70.73 70.92 31,288 -1.48(-2.04%)
Jun 02, 2010 71.64 72.47 70.52 72.40 61,702 +1.29(+1.82%)
Jun 01, 2010 71.43 72.91 70.40 71.10 41,244 -0.46(-0.64%)
May 28, 2010 74.19 73.80 71.56 71.56 33,844 -2.62(-3.53%)
May 27, 2010 71.31 74.19 71.14 74.19 56,006 +4.07(+5.80%)
May 26, 2010 69.75 71.93 69.15 70.12 124,932 +1.74(+2.55%)
May 25, 2010 67.50 68.70 66.27 68.37 45,131 -0.32(-0.47%)
May 24, 2010 71.03 71.03 68.52 68.70 27,757 -2.22(-3.13%)
May 21, 2010 67.19 71.08 65.30 70.91 70,107 +3.22(+4.75%)
May 20, 2010 69.88 71.23 66.57 67.69 38,761 -3.72(-5.21%)
May 19, 2010 71.99 71.99 70.09 71.41 36,153 -0.57(-0.79%)
May 18, 2010 73.09 73.81 71.98 71.98 56,504 -0.81(-1.11%)
May 17, 2010 73.51 73.91 72.23 72.79 45,979 -0.51(-0.69%)
May 14, 2010 73.44 74.20 72.72 73.30 41,236 -0.20(-0.27%)
May 13, 2010 74.81 75.25 73.50 73.50 19,485 -1.43(-1.91%)
May 12, 2010 74.73 75.85 73.84 74.93 48,300 +0.74(+1.00%)
May 11, 2010 74.73 75.10 73.54 74.19 31,298 -0.62(-0.83%)
May 10, 2010 74.71 76.42 73.84 74.80 67,867 +2.06(+2.83%)
May 07, 2010 74.62 75.36 70.79 72.74 61,387 -1.34(-1.81%)
May 06, 2010 74.19 77.37 73.19 74.08 79,211 -0.84(-1.12%)
May 05, 2010 75.65 75.65 73.75 74.92 29,947 +0.40(+0.53%)
May 04, 2010 74.56 75.71 74.19 74.52 32,347 -1.54(-2.02%)
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.