Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 55.71 56.15 55.18 55.62 7,302,546 -0.52(-0.93%)
Jul 29, 2010 56.60 56.88 55.74 56.14 615 -0.23(-0.40%)
Jul 28, 2010 56.37 56.57 56.06 56.37 875 -0.07(-0.13%)
Jul 27, 2010 56.44 56.82 56.13 56.44 2,246 -0.34(-0.60%)
Jul 26, 2010 56.25 56.88 55.85 56.78 7,443,093 +0.75(+1.33%)
Jul 23, 2010 55.08 56.10 54.85 56.03 7,014,512 +0.92(+1.68%)
Jul 22, 2010 55.09 55.36 54.52 55.11 12,919 +1.59(+2.98%)
Jul 21, 2010 53.74 54.04 52.89 53.51 7,677,358 +0.07(+0.13%)
Jul 20, 2010 53.44 53.54 52.03 53.44 4,691,755 +0.63(+1.19%)
Jul 19, 2010 52.98 53.03 52.07 52.81 4,696,789 +0.18(+0.33%)
Jul 16, 2010 52.64 53.82 52.47 52.64 6,616,737 -0.83(-1.55%)
Jul 15, 2010 54.08 54.08 53.01 53.46 7,139,520 -0.54(-1.00%)
Jul 14, 2010 54.05 54.41 53.64 54.00 31,214 -0.33(-0.60%)
Jul 13, 2010 54.33 54.99 53.87 54.33 45,218 +0.84(+1.57%)
Jul 12, 2010 53.23 53.49 52.90 53.49 4,931,406 +0.07(+0.12%)
Jul 09, 2010 53.42 53.48 52.74 53.42 4,332,792 +0.61(+1.16%)
Jul 08, 2010 52.75 53.05 52.08 52.81 11,631 +0.46(+0.87%)
Jul 07, 2010 51.00 52.40 50.67 52.36 7,624,659 +1.55(+3.05%)
Jul 06, 2010 51.01 51.62 50.39 50.81 2,909 +0.31(+0.61%)
Jul 02, 2010 50.50 51.37 50.09 50.50 5,808,354 -0.57(-1.12%)
Jul 01, 2010 51.41 51.62 50.61 51.08 10,475,716 -0.29(-0.56%)
Jun 30, 2010 51.36 52.16 50.85 51.36 37,381 +0.44(+0.87%)
Jun 29, 2010 50.92 51.39 49.97 50.92 10,399 -0.38(-0.75%)
Jun 25, 2010 51.30 51.43 50.64 51.30 6,674,189 +0.47(+0.92%)
Jun 24, 2010 50.84 51.91 50.63 50.84 49,306 -1.26(-2.42%)
Jun 23, 2010 52.17 52.44 51.66 52.10 5,485,829 +0.06(+0.11%)
Jun 22, 2010 53.13 53.23 51.94 52.04 20,966 -0.94(-1.77%)
Jun 21, 2010 53.29 53.97 52.71 52.97 6,250,576 +0.19(+0.36%)
Jun 18, 2010 52.79 52.92 52.27 52.79 8,090,460 +0.10(+0.19%)
Jun 17, 2010 52.89 52.91 51.95 52.69 6,115,174 +0.10(+0.19%)
Jun 16, 2010 52.59 52.67 51.36 52.59 8,242,707 +0.72(+1.39%)
Jun 15, 2010 51.87 51.93 51.20 51.87 8,490 +1.06(+2.09%)
Jun 14, 2010 51.36 51.58 50.76 50.81 5,554,899 -0.10(-0.20%)
Jun 11, 2010 49.85 50.97 49.82 50.91 7,129,976 +0.57(+1.12%)
Jun 10, 2010 50.35 50.45 49.17 50.35 68,004 +1.72(+3.53%)
Jun 09, 2010 49.07 49.48 48.44 48.63 7,386,563 -0.08(-0.17%)
Jun 08, 2010 48.60 48.87 47.29 48.72 11,118,140 +0.12(+0.24%)
Jun 07, 2010 49.52 49.98 48.57 48.60 9,127,678 -0.88(-1.79%)
Jun 04, 2010 49.48 50.26 49.29 49.48 12,538,154 -1.46(-2.86%)
Jun 03, 2010 51.56 51.86 50.50 50.94 12,119,977 -0.26(-0.51%)
Jun 02, 2010 51.11 51.30 50.40 51.20 74,597 +0.44(+0.86%)
Jun 01, 2010 51.19 51.93 50.70 50.76 47,922 -0.81(-1.56%)
May 28, 2010 51.57 53.12 51.21 51.57 9,969,762 -1.38(-2.60%)
May 27, 2010 52.29 53.01 52.05 52.95 7,004,947 +1.47(+2.85%)
May 26, 2010 52.02 52.47 51.39 51.48 7,914 -0.20(-0.38%)
May 25, 2010 51.17 51.73 50.27 51.67 8,773,984 -0.08(-0.15%)
May 24, 2010 52.49 52.50 51.65 51.75 5,576,225 -0.72(-1.38%)
May 21, 2010 50.99 52.52 50.81 52.47 9,980,369 +0.70(+1.36%)
May 20, 2010 52.15 52.73 51.69 51.77 7,843 -1.90(-3.54%)
May 19, 2010 54.19 54.19 53.29 53.67 9,850,441 -0.62(-1.14%)
May 18, 2010 54.98 55.70 54.18 54.29 154 -0.43(-0.78%)
May 17, 2010 54.85 55.02 53.65 54.72 4,939,283 +0.00(+0.00%)
May 14, 2010 54.72 55.28 54.25 54.72 6,404,464 -0.59(-1.06%)
May 13, 2010 55.61 56.22 55.20 55.31 5,129,830 -0.55(-0.98%)
May 12, 2010 55.18 55.97 55.06 55.86 5,309,642 +0.90(+1.65%)
May 11, 2010 55.48 55.55 54.84 54.95 154 -0.60(-1.08%)
May 10, 2010 55.20 55.64 54.86 55.55 9,705,730 +2.16(+4.04%)
May 07, 2010 54.06 54.48 52.51 53.39 12,951,464 +5.91(+12.45%)
May 06, 2010 47.48 58.49 43.93 47.48 12,064 -8.51(-15.20%)
May 05, 2010 56.07 56.36 55.62 55.99 7,552,011 -0.67(-1.17%)
May 04, 2010 57.65 57.65 56.22 56.66 8,444,051 -1.38(-2.37%)
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.