Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 55.22 55.77 53.89 55.22 12,148,439 +0.66(+1.21%)
Jul 29, 2010 54.68 55.55 54.12 54.56 12,017 +0.12(+0.22%)
Jul 28, 2010 54.44 55.20 53.81 54.44 2,614 +0.00(+0.00%)
Jul 27, 2010 54.44 54.95 54.12 54.44 12,589 +0.01(+0.02%)
Jul 26, 2010 53.99 54.71 53.77 54.43 6,431,838 +0.64(+1.19%)
Jul 23, 2010 53.23 53.86 52.76 53.79 7,980,877 +0.52(+0.98%)
Jul 22, 2010 52.79 53.89 52.57 53.27 9,057 +1.15(+2.21%)
Jul 21, 2010 53.08 53.13 51.65 52.12 8,704,346 -0.54(-1.03%)
Jul 20, 2010 52.66 52.86 50.80 52.66 9,534,025 +0.82(+1.58%)
Jul 19, 2010 51.85 52.28 51.49 51.84 7,109,836 -0.01(-0.02%)
Jul 16, 2010 51.85 52.80 51.60 51.85 8,695,264 -0.49(-0.95%)
Jul 15, 2010 52.74 53.03 52.06 52.34 7,293,217 -0.45(-0.86%)
Jul 14, 2010 53.09 53.46 52.47 52.80 241,234 -0.42(-0.79%)
Jul 13, 2010 53.22 53.65 52.69 53.22 24,471 +1.12(+2.15%)
Jul 12, 2010 52.04 52.64 51.78 52.10 9,433,321 -0.20(-0.38%)
Jul 09, 2010 52.30 52.47 51.40 52.30 8,624,269 +0.75(+1.45%)
Jul 08, 2010 52.16 52.17 50.96 51.55 7,161 +0.39(+0.76%)
Jul 07, 2010 49.27 51.26 49.27 51.16 12,067,274 +1.96(+3.98%)
Jul 06, 2010 49.97 50.25 48.61 49.20 2,959 +0.38(+0.78%)
Jul 02, 2010 48.82 49.36 48.41 48.82 7,238,823 +0.21(+0.43%)
Jul 01, 2010 48.81 49.57 48.06 48.61 14,407,663 -0.48(-0.98%)
Jun 30, 2010 49.72 50.29 48.97 49.09 1,292 -0.72(-1.45%)
Jun 29, 2010 49.81 50.66 49.57 49.81 1,870 -2.11(-4.06%)
Jun 25, 2010 51.92 52.66 51.69 51.92 22,719,588 -0.59(-1.12%)
Jun 24, 2010 53.26 53.39 51.98 52.51 2,173 -1.00(-1.87%)
Jun 23, 2010 54.44 54.63 53.31 53.51 10,857,857 -0.95(-1.74%)
Jun 22, 2010 55.70 56.19 54.25 54.46 10,881 -1.34(-2.40%)
Jun 21, 2010 56.79 56.95 55.48 55.80 8,347,106 -0.21(-0.37%)
Jun 18, 2010 56.01 56.01 55.10 56.01 10,837,597 +0.83(+1.50%)
Jun 17, 2010 54.76 55.28 54.19 55.18 10,450,429 +0.71(+1.30%)
Jun 16, 2010 53.90 54.48 53.66 54.47 8,056,143 +0.17(+0.31%)
Jun 15, 2010 53.37 54.36 53.23 54.30 36,600 +1.50(+2.84%)
Jun 14, 2010 54.15 54.68 52.71 52.80 12,538,419 -0.70(-1.31%)
Jun 11, 2010 52.87 53.50 52.57 53.50 6,828,018 +0.13(+0.24%)
Jun 10, 2010 52.07 53.59 51.76 53.37 4,064 +2.65(+5.22%)
Jun 09, 2010 51.32 51.91 50.57 50.72 13,059,213 -0.12(-0.24%)
Jun 08, 2010 49.55 51.00 49.52 50.84 400 +1.25(+2.52%)
Jun 07, 2010 50.32 50.53 49.55 49.59 11,948,779 -0.47(-0.94%)
Jun 04, 2010 50.06 51.35 49.68 50.06 14,329,205 -1.92(-3.69%)
Jun 03, 2010 52.75 52.80 51.52 51.98 13,854,881 -0.51(-0.97%)
Jun 02, 2010 51.24 52.49 50.77 52.49 180,991 +2.16(+4.29%)
Jun 01, 2010 51.77 52.20 50.26 50.33 670 -1.53(-2.95%)
May 28, 2010 51.86 52.58 51.58 51.86 11,867,792 -0.35(-0.67%)
May 27, 2010 50.90 52.23 50.31 52.21 15,445,159 +2.64(+5.33%)
May 26, 2010 50.25 50.69 49.40 49.57 408 -0.35(-0.70%)
May 25, 2010 49.03 50.00 48.51 49.92 1,988 -0.19(-0.38%)
May 24, 2010 51.36 51.51 50.04 50.11 13,185,607 -1.36(-2.64%)
May 21, 2010 49.93 51.51 49.74 51.47 18,218,120 +0.54(+1.06%)
May 20, 2010 51.07 51.89 50.77 50.93 19,272 -2.98(-5.53%)
May 19, 2010 54.29 54.79 53.35 53.91 13,780,925 -0.76(-1.39%)
May 18, 2010 55.85 56.10 54.55 54.67 200 -0.52(-0.94%)
May 17, 2010 56.09 56.19 54.26 55.19 12,603,129 -0.65(-1.16%)
May 14, 2010 55.84 56.55 55.23 55.84 12,413,587 -1.10(-1.93%)
May 13, 2010 57.42 57.78 56.79 56.94 10,701,833 -0.74(-1.28%)
May 12, 2010 57.20 57.96 57.01 57.68 9,647,172 +0.40(+0.70%)
May 11, 2010 58.01 58.41 57.09 57.28 12,971,047 +0.61(+1.08%)
May 10, 2010 56.16 56.83 55.97 56.67 14,990,145 +1.99(+3.64%)
May 07, 2010 54.56 55.72 53.79 54.68 20,322,500 -0.35(-0.64%)
May 06, 2010 55.49 56.83 52.00 55.03 13,793 -1.30(-2.31%)
May 05, 2010 55.99 56.94 55.98 56.33 14,773,071 -1.68(-2.90%)
May 04, 2010 59.07 59.11 57.23 58.01 275 -1.69(-2.83%)
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.