Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 45.36 46.09 45.07 45.81 98,958,084 +0.10(+0.22%)
Jul 29, 2010 46.30 46.41 45.25 45.71 85,681,520 -0.34(-0.74%)
Jul 28, 2010 46.38 46.58 45.88 46.05 51,908,963 -0.37(-0.80%)
Jul 27, 2010 46.69 46.72 46.21 46.42 67,633,991 -0.02(-0.04%)
Jul 26, 2010 46.12 46.46 45.91 46.44 64,840,015 +0.38(+0.83%)
Jul 23, 2010 45.46 46.10 45.38 46.06 81,056,045 +0.29(+0.63%)
Jul 22, 2010 45.26 45.98 45.24 45.77 82,818,591 +1.13(+2.53%)
Jul 21, 2010 45.75 45.76 44.56 44.64 83,412,045 -0.62(-1.37%)
Jul 20, 2010 43.99 45.26 43.86 45.26 89,036,765 +0.54(+1.21%)
Jul 19, 2010 44.48 44.81 44.10 44.72 81,682,137 +0.38(+0.86%)
Jul 16, 2010 45.44 45.63 44.30 44.34 98,831,860 -1.26(-2.76%)
Jul 15, 2010 45.46 45.74 44.99 45.60 95,889,612 +0.04(+0.09%)
Jul 14, 2010 45.42 45.81 45.24 45.56 87,677,607 +0.23(+0.51%)
Jul 13, 2010 45.13 45.50 44.80 45.33 93,092,143 +0.58(+1.30%)
Jul 12, 2010 44.58 45.03 44.46 44.75 60,905,065 +0.13(+0.29%)
Jul 09, 2010 44.18 44.63 44.08 44.62 47,861,055 +0.42(+0.95%)
Jul 08, 2010 44.31 44.38 43.68 44.20 78,203,922 +0.24(+0.55%)
Jul 07, 2010 42.74 44.01 42.70 43.96 72,375,109 +1.36(+3.19%)
Jul 06, 2010 43.09 43.37 42.25 42.60 88,562,435 +0.13(+0.31%)
Jul 02, 2010 42.67 42.82 42.09 42.47 78,565,281 -0.12(-0.28%)
Jul 01, 2010 42.82 42.96 41.77 42.59 158,650,630 -0.12(-0.28%)
Jun 30, 2010 43.23 43.67 42.64 42.71 101,229,959 -0.66(-1.52%)
Jun 29, 2010 44.42 44.46 43.07 43.37 136,325,711 -1.90(-4.20%)
Jun 25, 2010 45.51 45.66 44.95 45.27 89,040,244 -0.08(-0.18%)
Jun 24, 2010 45.84 45.99 45.20 45.35 114,646,937 -0.70(-1.52%)
Jun 23, 2010 46.29 46.47 45.69 46.05 92,072,110 -0.19(-0.41%)
Jun 22, 2010 46.79 47.14 46.15 46.24 94,470,339 -0.36(-0.77%)
Jun 21, 2010 47.60 47.68 46.33 46.60 95,456,550 -0.40(-0.85%)
Jun 18, 2010 47.06 47.34 46.86 47.00 75,921,357 -0.05(-0.11%)
Jun 17, 2010 47.16 47.18 46.64 47.05 77,094,077 +0.15(+0.32%)
Jun 16, 2010 46.58 47.14 46.50 46.90 78,354,047 +0.19(+0.41%)
Jun 15, 2010 45.71 46.77 45.45 46.71 76,255,202 +1.22(+2.68%)
Jun 14, 2010 45.91 46.24 45.41 45.49 68,019,783 -0.01(-0.02%)
Jun 11, 2010 44.63 45.54 44.61 45.50 74,299,413 +0.43(+0.95%)
Jun 10, 2010 44.39 45.12 44.24 45.07 76,750,446 +1.25(+2.85%)
Jun 09, 2010 44.48 44.91 43.69 43.82 101,950,661 -0.37(-0.84%)
Jun 08, 2010 44.37 44.48 43.59 44.19 133,946,314 -0.08(-0.18%)
Jun 07, 2010 45.34 45.46 44.22 44.27 88,186,963 -0.82(-1.82%)
Jun 04, 2010 45.71 46.29 44.94 45.09 112,849,844 -1.60(-3.42%)
Jun 03, 2010 46.36 46.77 46.08 46.69 98,896,277 +0.44(+0.95%)
Jun 02, 2010 45.45 46.28 45.13 46.25 97,213,735 +1.07(+2.37%)
Jun 01, 2010 45.45 46.25 45.13 45.18 104,198,803 -0.42(-0.92%)
May 28, 2010 45.87 45.99 45.20 45.60 128,535,258 -0.27(-0.59%)
May 27, 2010 45.22 45.89 45.09 45.87 110,663,495 +1.67(+3.78%)
May 26, 2010 44.93 45.57 44.12 44.20 140,117,798 -0.50(-1.12%)
May 25, 2010 43.67 44.76 43.23 44.70 155,495,817 +0.04(+0.09%)
May 24, 2010 44.81 45.33 44.64 44.66 113,277,004 -0.18(-0.40%)
May 21, 2010 43.64 45.64 43.49 44.84 190,607,490 +0.49(+1.10%)
May 20, 2010 44.39 45.28 44.25 44.35 188,601,144 -1.71(-3.71%)
May 19, 2010 46.26 46.63 45.55 46.06 158,978,204 -0.37(-0.80%)
May 18, 2010 47.47 47.58 46.22 46.43 152,989,405 -0.65(-1.38%)
May 17, 2010 47.04 47.27 46.07 47.08 120,911,938 +0.15(+0.32%)
May 14, 2010 47.49 47.52 46.38 46.93 147,386,023 -0.92(-1.92%)
May 13, 2010 48.43 48.79 47.73 47.85 102,792,658 -0.77(-1.58%)
May 12, 2010 47.98 48.66 47.90 48.62 85,325,282 +0.90(+1.89%)
May 11, 2010 48.21 48.39 47.20 47.72 113,030,008 -0.05(-0.10%)
May 10, 2010 47.44 47.80 47.31 47.77 135,981,352 +2.36(+5.20%)
May 07, 2010 46.22 46.80 44.28 45.41 288,200,345 -1.16(-2.49%)
May 06, 2010 47.85 48.32 41.55 46.57 274,186,753 -1.61(-3.34%)
May 05, 2010 48.00 48.50 47.64 48.18 128,505,422 -0.25(-0.52%)
May 04, 2010 49.31 49.32 48.08 48.43 141,066,238 -1.50(-3.00%)
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.