Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 52.04 53.08 51.90 53.02 6,860,971 +1.56(+3.04%)
Aug 31, 2010 51.42 52.49 51.32 51.46 40,734 -0.76(-1.45%)
Aug 30, 2010 52.73 52.81 52.17 52.22 3,967,420 -0.37(-0.71%)
Aug 27, 2010 52.18 53.08 51.84 52.59 5,264,748 +0.22(+0.41%)
Aug 26, 2010 53.19 53.23 52.04 52.38 11,579 -0.48(-0.90%)
Aug 25, 2010 52.37 53.08 52.02 52.85 5,747 +0.20(+0.37%)
Aug 24, 2010 52.49 53.02 52.02 52.66 71,515 -0.41(-0.78%)
Aug 23, 2010 53.02 53.87 52.95 53.07 4,955,218 +0.27(+0.52%)
Aug 20, 2010 53.02 53.31 52.43 52.79 6,654,190 -0.75(-1.41%)
Aug 19, 2010 54.54 54.61 53.14 53.55 21,951 -1.18(-2.15%)
Aug 18, 2010 54.84 54.98 53.94 54.73 2,566 +0.03(+0.05%)
Aug 17, 2010 53.95 55.22 53.77 54.70 30,680 +0.43(+0.79%)
Aug 16, 2010 54.20 54.61 53.55 54.27 3,625,814 -0.38(-0.69%)
Aug 13, 2010 54.64 54.93 54.47 54.64 3,200,158 -0.05(-0.10%)
Aug 12, 2010 54.18 55.05 54.09 54.70 5,282,445 -0.01(-0.01%)
Aug 11, 2010 55.87 55.93 54.33 54.70 22,383 -1.96(-3.46%)
Aug 10, 2010 56.86 57.10 55.84 56.66 5,598,196 -0.60(-1.05%)
Aug 09, 2010 57.06 57.49 56.86 57.26 4,900,271 +0.48(+0.85%)
Aug 06, 2010 56.78 56.94 55.95 56.78 4,152,943 -0.28(-0.49%)
Aug 05, 2010 56.79 57.19 56.57 57.06 3,879,761 -0.18(-0.32%)
Aug 04, 2010 56.78 57.29 56.74 57.24 3,997 +0.51(+0.91%)
Aug 03, 2010 56.58 56.95 56.38 56.73 2,459 -0.13(-0.23%)
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.