Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.53 46.48 45.44 45.57 45,999 -0.67(-1.45%)
Aug 30, 2010 46.69 46.76 46.20 46.24 4,480,270 -0.33(-0.71%)
Aug 27, 2010 46.21 47.00 45.91 46.57 5,945,297 +0.19(+0.41%)
Aug 26, 2010 47.10 47.14 46.08 46.38 13,076 -0.42(-0.90%)
Aug 25, 2010 46.37 47.01 46.06 46.80 6,490 +0.17(+0.37%)
Aug 24, 2010 46.48 46.95 46.06 46.63 80,759 -0.37(-0.78%)
Aug 23, 2010 46.95 47.70 46.89 46.99 5,595,756 +0.24(+0.52%)
Aug 20, 2010 46.95 47.20 46.43 46.75 7,514,346 -0.67(-1.41%)
Aug 19, 2010 48.30 48.36 47.06 47.42 24,789 -1.04(-2.15%)
Aug 18, 2010 48.56 48.69 47.77 48.46 2,898 -0.02(-0.05%)
Aug 17, 2010 47.82 48.95 47.67 48.48 34,610 +0.38(+0.79%)
Aug 16, 2010 48.05 48.41 47.47 48.10 4,090,294 -0.33(-0.69%)
Aug 13, 2010 48.44 48.69 48.28 48.44 3,610,110 -0.05(-0.10%)
Aug 12, 2010 48.03 48.80 47.95 48.48 5,959,145 -0.01(-0.01%)
Aug 11, 2010 49.53 49.58 48.16 48.49 25,250 -1.74(-3.46%)
Aug 10, 2010 50.40 50.61 49.50 50.23 6,315,345 -0.53(-1.04%)
Aug 09, 2010 50.58 50.96 50.40 50.76 5,528,013 +0.43(+0.85%)
Aug 06, 2010 50.33 50.47 49.60 50.33 4,684,950 -0.25(-0.49%)
Aug 05, 2010 50.34 50.69 50.15 50.58 4,376,773 -0.16(-0.32%)
Aug 04, 2010 50.34 50.78 50.30 50.74 4,509 +0.46(+0.91%)
Aug 03, 2010 50.15 50.48 49.98 50.28 2,774 -0.12(-0.23%)
Aug 02, 2010 50.05 50.61 50.00 50.40 6,268,257 +1.08(+2.19%)
Jul 30, 2010 49.40 49.79 48.93 49.32 8,235,384 -0.46(-0.93%)
Jul 29, 2010 50.19 50.44 49.43 49.78 693 -0.20(-0.40%)
Jul 28, 2010 49.98 50.16 49.71 49.98 986 -0.06(-0.13%)
Jul 27, 2010 50.05 50.39 49.78 50.05 2,533 -0.30(-0.60%)
Jul 26, 2010 49.87 50.43 49.52 50.35 8,393,886 +0.66(+1.33%)
Jul 23, 2010 48.84 49.74 48.63 49.68 7,910,557 +0.82(+1.68%)
Jul 22, 2010 48.85 49.09 48.35 48.87 14,570 +1.41(+2.98%)
Jul 21, 2010 47.65 47.92 46.90 47.45 8,658,076 +0.06(+0.13%)
Jul 20, 2010 47.39 47.48 46.13 47.39 5,291,088 +0.56(+1.19%)
Jul 19, 2010 46.98 47.02 46.17 46.83 5,296,764 +0.16(+0.33%)
Jul 16, 2010 46.67 47.72 46.53 46.67 7,461,970 -0.73(-1.55%)
Jul 15, 2010 47.95 47.95 47.01 47.41 8,051,534 -0.48(-1.00%)
Jul 14, 2010 47.93 48.25 47.56 47.89 35,202 -0.29(-0.60%)
Jul 13, 2010 48.17 48.76 47.76 48.17 50,995 +0.74(+1.57%)
Jul 12, 2010 47.20 47.43 46.91 47.43 5,561,352 +0.06(+0.12%)
Jul 09, 2010 47.37 47.42 46.77 47.37 4,886,270 +0.54(+1.16%)
Jul 08, 2010 46.77 47.04 46.18 46.83 13,116 +0.40(+0.87%)
Jul 07, 2010 45.23 46.46 44.93 46.43 8,598,645 +1.37(+3.05%)
Jul 06, 2010 45.23 45.77 44.69 45.05 3,281 +0.27(+0.61%)
Jul 02, 2010 44.78 45.55 44.42 44.78 6,550,322 -0.51(-1.12%)
Jul 01, 2010 45.58 45.77 44.88 45.29 11,813,900 -0.25(-0.56%)
Jun 30, 2010 45.54 46.25 45.09 45.54 42,156 +0.39(+0.87%)
Jun 29, 2010 45.15 45.57 44.31 45.15 11,727 -0.34(-0.75%)
Jun 25, 2010 45.49 45.60 44.90 45.49 7,526,760 +0.42(+0.92%)
Jun 24, 2010 45.08 46.03 44.90 45.08 55,605 -1.12(-2.42%)
Jun 23, 2010 46.26 46.50 45.81 46.20 6,186,597 +0.05(+0.11%)
Jun 22, 2010 47.11 47.20 46.06 46.14 23,644 -0.83(-1.77%)
Jun 21, 2010 47.26 47.86 46.74 46.97 7,049,034 +0.17(+0.36%)
Jun 18, 2010 46.81 46.92 46.35 46.81 9,123,948 +0.09(+0.18%)
Jun 17, 2010 46.90 46.92 46.07 46.72 6,896,336 +0.09(+0.19%)
Jun 16, 2010 46.63 46.70 45.54 46.63 9,295,644 +0.64(+1.39%)
Jun 15, 2010 45.99 46.05 45.40 45.99 9,575 +0.94(+2.09%)
Jun 14, 2010 45.54 45.74 45.01 45.05 6,264,490 -0.09(-0.20%)
Jun 11, 2010 44.20 45.20 44.18 45.15 8,040,771 +0.50(+1.12%)
Jun 10, 2010 44.64 44.74 43.60 44.64 76,691 +1.52(+3.53%)
Jun 09, 2010 43.51 43.88 42.96 43.12 8,330,134 -0.07(-0.17%)
Jun 08, 2010 43.09 43.33 41.93 43.20 12,538,389 +0.10(+0.24%)
Jun 07, 2010 43.91 44.32 43.06 43.09 10,293,662 -0.78(-1.79%)
Jun 04, 2010 43.88 44.56 43.70 43.88 14,139,798 -1.29(-2.86%)
Jun 03, 2010 45.72 45.99 44.78 45.17 13,668,202 -0.23(-0.51%)
Jun 02, 2010 45.32 45.49 44.69 45.40 84,126 +0.39(+0.86%)
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.