Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 54.83 55.52 54.69 55.31 5,258,884 -0.16(-0.29%)
Nov 29, 2010 55.13 55.58 54.67 55.47 5,450,536 -0.12(-0.21%)
Nov 26, 2010 55.63 56.03 55.27 55.59 2,522,271 -0.17(-0.31%)
Nov 24, 2010 55.65 55.76 55.76 55.76 5,859,297 +0.70(+1.28%)
Nov 23, 2010 55.27 55.68 54.76 55.06 5,973,755 -0.86(-1.54%)
Nov 22, 2010 55.76 56.02 55.31 55.92 4,518,750 -0.07(-0.13%)
Nov 19, 2010 56.33 56.35 55.80 55.99 4,890,732 -0.36(-0.63%)
Nov 18, 2010 55.88 56.48 55.69 56.35 5,429,889 +1.05(+1.91%)
Nov 17, 2010 55.38 55.67 55.01 55.29 4,754,030 +0.15(+0.28%)
Nov 16, 2010 56.10 56.15 54.96 55.14 8,714,108 -1.64(-2.89%)
Nov 15, 2010 56.74 56.80 56.38 56.78 4,783,636 +0.33(+0.59%)
Nov 12, 2010 56.30 57.06 56.05 56.45 6,300,347 -0.17(-0.30%)
Nov 11, 2010 56.11 56.66 55.78 56.62 8,938,835 +0.16(+0.29%)
Nov 10, 2010 55.83 56.61 55.83 56.45 6,110,503 +0.62(+1.11%)
Nov 09, 2010 56.51 56.51 55.60 55.83 7,517,509 -0.37(-0.65%)
Nov 08, 2010 56.16 56.68 56.00 56.20 8,425,884 -0.31(-0.56%)
Nov 05, 2010 57.25 57.27 56.29 56.51 5,690,664 -0.46(-0.80%)
Nov 04, 2010 56.48 57.51 56.36 56.97 10,092,777 +1.14(+2.04%)
Nov 03, 2010 55.73 56.01 54.52 55.83 6,236,472 +0.33(+0.59%)
Nov 02, 2010 55.51 55.67 55.19 55.50 5,827,620 +0.54(+0.98%)
Nov 01, 2010 55.35 55.83 54.60 54.97 6,826,186 -0.16(-0.28%)
Oct 29, 2010 55.64 55.77 55.03 55.12 9,297,947 -0.56(-1.00%)
Oct 28, 2010 57.48 57.60 54.85 55.68 24,784,780 -3.47(-5.86%)
Oct 27, 2010 58.90 59.25 57.97 59.15 5,193,685 -0.35(-0.58%)
Oct 25, 2010 59.32 59.88 59.32 59.50 4,877,056 +0.30(+0.51%)
Oct 22, 2010 59.20 59.32 58.92 59.20 3,530,459 -0.07(-0.12%)
Oct 21, 2010 58.82 59.50 58.72 59.27 8,608,547 +0.71(+1.21%)
Oct 20, 2010 58.08 58.88 57.99 58.56 4,309,388 +0.60(+1.04%)
Oct 19, 2010 58.09 58.23 57.28 57.96 5,940,147 -0.73(-1.24%)
Oct 18, 2010 58.31 58.86 58.05 58.69 4,117,183 +0.34(+0.58%)
Oct 15, 2010 58.74 58.84 57.85 58.34 4,733,342 +0.05(+0.08%)
Oct 14, 2010 58.35 58.42 57.83 58.30 3,539,247 -0.05(-0.08%)
Oct 13, 2010 57.68 58.73 57.68 58.34 4,864,298 +0.65(+1.12%)
Oct 12, 2010 57.55 57.95 56.80 57.70 3,824,391 -0.07(-0.11%)
Oct 11, 2010 58.57 58.58 57.58 57.76 3,989,747 -0.60(-1.02%)
Oct 08, 2010 58.36 58.79 57.88 58.36 3,463,127 +0.17(+0.29%)
Oct 07, 2010 58.82 58.86 57.89 58.19 8,601 -0.65(-1.10%)
Oct 06, 2010 58.03 58.84 58.03 58.84 6,333,089 +0.67(+1.16%)
Oct 05, 2010 57.15 58.25 57.15 58.16 35,949 +1.41(+2.49%)
Oct 04, 2010 57.13 57.42 56.36 56.75 3,501,350 -0.60(-1.05%)
Oct 01, 2010 57.35 57.53 56.88 57.35 4,899,357 +0.59(+1.05%)
Sep 30, 2010 56.75 57.60 56.43 56.76 37,985 -0.30(-0.52%)
Sep 29, 2010 56.72 57.37 56.50 57.06 443 +0.09(+0.15%)
Sep 28, 2010 56.72 57.15 55.92 56.97 7,333 +0.56(+0.99%)
Sep 27, 2010 56.85 57.02 56.34 56.41 3,811,264 -0.50(-0.89%)
Sep 24, 2010 56.56 57.25 56.15 56.92 5,238,816 +0.94(+1.67%)
Sep 23, 2010 55.98 56.78 55.86 55.98 3,036,306 -0.72(-1.27%)
Sep 22, 2010 56.66 57.05 56.37 56.70 3,777,203 +0.05(+0.09%)
Sep 21, 2010 56.72 57.35 56.33 56.65 15,843 -0.56(-0.98%)
Sep 20, 2010 56.46 57.36 56.33 57.21 5,600,606 +0.88(+1.56%)
Sep 17, 2010 56.34 56.40 55.69 56.34 9,125,484 +0.98(+1.76%)
Sep 15, 2010 55.29 55.47 54.73 55.36 3,326,550 -0.03(-0.06%)
Sep 14, 2010 55.43 55.64 54.99 55.39 1,986 -0.15(-0.27%)
Sep 13, 2010 55.35 55.62 55.12 55.54 4,375,372 +0.60(+1.10%)
Sep 10, 2010 54.24 55.03 54.10 54.94 3,309,790 +0.64(+1.18%)
Sep 09, 2010 54.93 55.03 53.99 54.30 3,776,265 +0.14(+0.25%)
Sep 08, 2010 53.81 54.79 53.81 54.16 3,908 +0.40(+0.74%)
Sep 07, 2010 54.48 54.57 53.68 53.76 27,845 -0.88(-1.61%)
Sep 03, 2010 54.05 54.79 54.04 54.64 4,491,162 +1.05(+1.97%)
Sep 02, 2010 53.31 53.60 52.91 53.59 10,095 +0.56(+1.06%)
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.