Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 47.88 49.29 47.15 47.50 329,881 -0.90(-1.86%)
Jun 29, 2010 50.14 50.69 47.95 48.40 400,393 -3.31(-6.40%)
Jun 25, 2010 51.40 51.76 50.00 51.71 985,914 +0.71(+1.39%)
Jun 24, 2010 50.88 52.38 50.74 51.00 188,589 -0.30(-0.58%)
Jun 23, 2010 51.02 52.19 50.62 51.30 142,014 +0.11(+0.21%)
Jun 22, 2010 52.59 52.75 50.90 51.19 188,901 -1.08(-2.07%)
Jun 21, 2010 53.99 54.63 51.92 52.27 169,600 -0.76(-1.43%)
Jun 18, 2010 53.72 54.06 52.14 53.03 150,676 -0.29(-0.54%)
Jun 17, 2010 53.50 53.75 52.13 53.32 126,013 -0.05(-0.09%)
Jun 16, 2010 53.01 54.30 51.60 53.37 214,242 -0.37(-0.69%)
Jun 15, 2010 52.43 53.99 52.34 53.74 180,965 +1.49(+2.85%)
Jun 14, 2010 52.21 53.94 51.52 52.25 241,290 +0.76(+1.48%)
Jun 11, 2010 49.41 51.55 48.51 51.49 233,677 +1.42(+2.84%)
Jun 10, 2010 48.77 50.77 48.33 50.07 220,479 +2.29(+4.79%)
Jun 09, 2010 48.25 50.12 47.44 47.78 181,758 -0.04(-0.08%)
Jun 08, 2010 47.52 48.43 46.38 47.82 343,664 +0.40(+0.84%)
Jun 07, 2010 49.53 50.10 47.30 47.42 330,698 -1.81(-3.67%)
Jun 04, 2010 51.50 51.55 48.90 49.23 366,323 -3.74(-7.07%)
Jun 03, 2010 52.88 54.40 51.63 52.97 252,845 -0.20(-0.38%)
Jun 02, 2010 50.32 53.31 50.02 53.17 388,679 +3.23(+6.47%)
Jun 01, 2010 51.75 53.06 49.85 49.94 242,217 -2.33(-4.46%)
May 28, 2010 52.52 52.99 51.54 52.27 259,117 -0.25(-0.48%)
May 27, 2010 51.03 52.55 50.29 52.52 391,180 +2.90(+5.84%)
May 26, 2010 49.02 50.60 48.13 49.62 548,472 +0.98(+2.01%)
May 25, 2010 46.65 48.73 45.26 48.64 260,000 +1.12(+2.36%)
May 24, 2010 50.11 51.05 47.35 47.52 337,682 -2.69(-5.36%)
May 21, 2010 46.10 50.66 45.51 50.21 907,000 +3.36(+7.17%)
May 20, 2010 46.87 49.83 46.55 46.85 523,043 -3.28(-6.54%)
May 19, 2010 50.03 50.56 48.33 50.13 304,885 -0.28(-0.56%)
May 18, 2010 52.88 53.23 50.11 50.41 253,300 -1.56(-3.00%)
May 17, 2010 52.09 53.24 50.63 51.97 413,857 +0.27(+0.52%)
May 14, 2010 53.59 53.59 50.55 51.70 351,702 -2.45(-4.52%)
May 13, 2010 55.03 56.55 53.94 54.15 176,589 -1.11(-2.01%)
May 12, 2010 53.90 55.76 53.78 55.26 269,046 +1.83(+3.43%)
May 11, 2010 53.27 54.38 51.81 53.43 403,626 +0.24(+0.45%)
May 10, 2010 52.50 53.74 51.97 53.19 364,993 +3.74(+7.56%)
May 07, 2010 52.26 52.96 48.65 49.45 677,255 -3.32(-6.29%)
May 06, 2010 54.80 55.06 48.76 52.77 1,060,032 -2.04(-3.72%)
May 05, 2010 56.99 59.02 54.29 54.81 1,320,922 +0.03(+0.05%)
May 04, 2010 55.03 55.50 53.50 54.78 370,428 -1.17(-2.09%)
May 03, 2010 55.45 56.50 55.02 55.95 530,296 +0.68(+1.23%)
Apr 30, 2010 56.67 57.21 55.16 55.27 286,775 -1.44(-2.54%)
Apr 29, 2010 56.92 57.32 56.13 56.71 357,677 +0.23(+0.41%)
Apr 28, 2010 57.29 57.74 56.18 56.48 332,024 -0.42(-0.74%)
Apr 27, 2010 58.23 58.45 56.42 56.90 456,228 -1.55(-2.65%)
Apr 26, 2010 58.50 59.75 58.39 58.45 121,296 +0.00(+0.00%)
Apr 23, 2010 57.71 58.49 57.23 58.45 150,891 +0.52(+0.90%)
Apr 22, 2010 57.01 59.01 56.86 57.93 333,018 +0.26(+0.45%)
Apr 21, 2010 55.18 57.71 54.63 57.67 262,169 +2.68(+4.87%)
Apr 20, 2010 56.51 56.60 54.20 54.99 230,702 -1.01(-1.80%)
Apr 19, 2010 56.37 57.68 54.87 56.00 379,767 -0.87(-1.53%)
Apr 16, 2010 58.89 59.25 56.31 56.87 309,087 -2.00(-3.40%)
Apr 15, 2010 58.38 59.08 57.89 58.87 307,253 +0.63(+1.08%)
Apr 14, 2010 57.74 58.38 56.68 58.24 322,060 +0.65(+1.13%)
Apr 13, 2010 55.93 57.77 55.65 57.59 390,495 +1.65(+2.95%)
Apr 12, 2010 54.54 56.00 54.54 55.94 305,250 +1.64(+3.02%)
Apr 09, 2010 52.84 55.03 52.84 54.30 381,113 +1.51(+2.86%)
Apr 08, 2010 51.67 53.12 51.03 52.79 352,916 +1.02(+1.97%)
Apr 07, 2010 51.60 51.88 51.15 51.77 417,453 -0.04(-0.08%)
Apr 06, 2010 52.34 52.45 51.41 51.81 303,654 -0.80(-1.52%)
Apr 05, 2010 53.00 54.13 52.05 52.61 639,213 -0.67(-1.26%)
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.