Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 55.62 55.75 55.01 55.11 9,300,930 -0.56(-1.00%)
Oct 28, 2010 57.46 57.58 54.83 55.66 24,792,732 -3.47(-5.86%)
Oct 27, 2010 58.88 59.24 57.95 59.13 5,195,351 -0.35(-0.58%)
Oct 25, 2010 59.30 59.86 59.30 59.48 4,878,620 +0.30(+0.51%)
Oct 22, 2010 59.18 59.30 58.90 59.18 3,531,592 -0.07(-0.12%)
Oct 21, 2010 58.80 59.48 58.70 59.25 8,611,309 +0.71(+1.21%)
Oct 20, 2010 58.06 58.86 57.97 58.54 4,310,770 +0.60(+1.04%)
Oct 19, 2010 58.07 58.21 57.26 57.94 5,942,053 -0.73(-1.24%)
Oct 18, 2010 58.29 58.84 58.03 58.67 4,118,504 +0.34(+0.58%)
Oct 15, 2010 58.73 58.82 57.83 58.33 4,734,861 +0.05(+0.08%)
Oct 14, 2010 58.33 58.40 57.82 58.28 3,540,383 -0.05(-0.08%)
Oct 13, 2010 57.67 58.71 57.67 58.33 4,865,859 +0.65(+1.12%)
Oct 12, 2010 57.53 57.93 56.78 57.68 3,825,618 -0.07(-0.11%)
Oct 11, 2010 58.55 58.56 57.56 57.74 3,991,027 -0.60(-1.02%)
Oct 08, 2010 58.34 58.77 57.86 58.34 3,464,238 +0.17(+0.29%)
Oct 07, 2010 58.80 58.84 57.87 58.17 8,604 -0.65(-1.10%)
Oct 06, 2010 58.01 58.82 58.01 58.82 6,335,121 +0.67(+1.16%)
Oct 05, 2010 57.13 58.23 57.13 58.14 35,960 +1.41(+2.49%)
Oct 04, 2010 57.12 57.40 56.34 56.73 3,502,473 -0.60(-1.05%)
Oct 01, 2010 57.33 57.51 56.86 57.33 4,900,929 +0.59(+1.05%)
Sep 30, 2010 56.73 57.58 56.41 56.74 37,998 -0.30(-0.52%)
Sep 29, 2010 56.70 57.35 56.48 57.04 443 +0.09(+0.15%)
Sep 28, 2010 56.70 57.14 55.91 56.95 7,335 +0.56(+0.99%)
Sep 27, 2010 56.83 57.00 56.32 56.40 3,812,487 -0.50(-0.89%)
Sep 24, 2010 56.54 57.23 56.13 56.90 5,240,497 +0.94(+1.67%)
Sep 23, 2010 55.96 56.76 55.85 55.96 3,037,280 -0.72(-1.27%)
Sep 22, 2010 56.64 57.03 56.36 56.68 3,778,415 +0.05(+0.09%)
Sep 21, 2010 56.70 57.33 56.31 56.63 15,848 -0.56(-0.98%)
Sep 20, 2010 56.44 57.34 56.31 57.19 5,602,403 +0.88(+1.56%)
Sep 17, 2010 56.32 56.38 55.68 56.32 9,128,412 +0.97(+1.76%)
Sep 15, 2010 55.27 55.45 54.71 55.34 3,327,617 -0.03(-0.06%)
Sep 14, 2010 55.41 55.62 54.98 55.38 1,986 -0.15(-0.27%)
Sep 13, 2010 55.33 55.60 55.10 55.53 4,376,776 +0.60(+1.10%)
Sep 10, 2010 54.22 55.01 54.08 54.92 3,310,852 +0.64(+1.18%)
Sep 09, 2010 54.91 55.02 53.97 54.28 3,777,477 +0.14(+0.25%)
Sep 08, 2010 53.79 54.77 53.79 54.15 3,909 +0.40(+0.74%)
Sep 07, 2010 54.46 54.56 53.67 53.75 27,854 -0.88(-1.61%)
Sep 03, 2010 54.03 54.77 54.02 54.62 4,492,603 +1.05(+1.97%)
Sep 02, 2010 53.29 53.58 52.89 53.57 10,098 +0.56(+1.06%)
Sep 01, 2010 52.03 53.07 51.88 53.01 6,863,173 +1.56(+3.04%)
Aug 31, 2010 51.40 52.48 51.30 51.44 40,747 -0.76(-1.45%)
Aug 30, 2010 52.71 52.79 52.16 52.20 3,968,693 -0.37(-0.71%)
Aug 27, 2010 52.17 53.06 51.82 52.57 5,266,437 +0.22(+0.41%)
Aug 26, 2010 53.17 53.22 52.02 52.36 11,582 -0.48(-0.90%)
Aug 25, 2010 52.35 53.07 52.00 52.84 5,749 +0.20(+0.37%)
Aug 24, 2010 52.48 53.00 52.00 52.64 71,538 -0.41(-0.78%)
Aug 23, 2010 53.01 53.85 52.93 53.05 4,956,808 +0.27(+0.52%)
Aug 20, 2010 53.00 53.29 52.42 52.78 6,656,325 -0.75(-1.41%)
Aug 19, 2010 54.52 54.60 53.12 53.53 21,958 -1.18(-2.15%)
Aug 18, 2010 54.82 54.96 53.92 54.71 2,567 +0.03(+0.05%)
Aug 17, 2010 53.93 55.20 53.76 54.68 30,690 +0.43(+0.79%)
Aug 16, 2010 54.18 54.59 53.53 54.25 3,626,978 -0.38(-0.69%)
Aug 13, 2010 54.63 54.91 54.45 54.63 3,201,185 -0.05(-0.10%)
Aug 12, 2010 54.16 55.03 54.07 54.68 5,284,141 -0.01(-0.01%)
Aug 11, 2010 55.86 55.91 54.31 54.68 22,390 -1.96(-3.46%)
Aug 10, 2010 56.84 57.08 55.82 56.64 5,599,993 -0.60(-1.05%)
Aug 09, 2010 57.05 57.47 56.84 57.24 4,901,843 +0.48(+0.85%)
Aug 06, 2010 56.76 56.92 55.93 56.76 4,154,276 -0.28(-0.49%)
Aug 05, 2010 56.77 57.17 56.55 57.04 3,881,006 -0.18(-0.32%)
Aug 04, 2010 56.77 57.27 56.72 57.22 3,998 +0.51(+0.91%)
Aug 03, 2010 56.56 56.93 56.36 56.71 2,460 -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.