Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 49.27 49.39 48.73 48.81 10,499,848 -0.49(-1.00%)
Oct 28, 2010 50.90 51.01 48.57 49.31 27,988,592 -3.07(-5.86%)
Oct 27, 2010 52.16 52.47 51.33 52.38 5,865,048 -0.31(-0.58%)
Oct 25, 2010 52.53 53.03 52.53 52.69 5,507,490 +0.27(+0.51%)
Oct 22, 2010 52.43 52.53 52.18 52.42 3,986,825 -0.06(-0.12%)
Oct 21, 2010 52.09 52.69 52.00 52.48 9,721,334 +0.63(+1.21%)
Oct 20, 2010 51.43 52.14 51.35 51.86 4,866,442 +0.53(+1.04%)
Oct 19, 2010 51.44 51.56 50.72 51.32 6,708,002 -0.64(-1.24%)
Oct 18, 2010 51.64 52.12 51.41 51.97 4,649,392 +0.30(+0.58%)
Oct 15, 2010 52.02 52.10 51.23 51.67 5,345,199 +0.04(+0.08%)
Oct 14, 2010 51.67 51.74 51.21 51.63 3,996,749 -0.04(-0.08%)
Oct 13, 2010 51.08 52.01 51.08 51.67 5,493,084 +0.57(+1.12%)
Oct 12, 2010 50.96 51.32 50.30 51.09 4,318,752 -0.06(-0.11%)
Oct 11, 2010 51.86 51.88 50.99 51.15 4,505,483 -0.53(-1.02%)
Oct 08, 2010 51.68 52.06 51.25 51.68 3,910,789 +0.15(+0.29%)
Oct 07, 2010 52.08 52.12 51.26 51.53 9,713 -0.57(-1.10%)
Oct 06, 2010 51.39 52.11 51.39 52.10 7,151,738 +0.60(+1.16%)
Oct 05, 2010 50.61 51.59 50.61 51.50 40,596 +1.25(+2.49%)
Oct 04, 2010 50.59 50.85 49.91 50.25 3,953,953 -0.53(-1.05%)
Oct 01, 2010 50.79 50.94 50.37 50.79 5,532,674 +0.53(+1.05%)
Sep 30, 2010 50.26 51.01 49.97 50.26 42,896 -0.26(-0.52%)
Sep 29, 2010 50.23 50.80 50.03 50.52 500 +0.08(+0.15%)
Sep 28, 2010 50.22 50.61 49.52 50.45 8,281 +0.49(+0.99%)
Sep 27, 2010 50.34 50.49 49.89 49.96 4,303,929 -0.45(-0.89%)
Sep 24, 2010 50.08 50.70 49.72 50.40 5,916,013 +0.83(+1.67%)
Sep 23, 2010 49.57 50.28 49.47 49.57 3,428,795 -0.64(-1.27%)
Sep 22, 2010 50.18 50.52 49.92 50.21 4,265,465 +0.05(+0.09%)
Sep 21, 2010 50.22 50.79 49.88 50.17 17,891 -0.50(-0.98%)
Sep 20, 2010 50.00 50.79 49.88 50.66 6,324,570 +0.78(+1.56%)
Sep 17, 2010 49.89 49.94 49.32 49.89 10,305,093 +0.86(+1.76%)
Sep 15, 2010 48.96 49.12 48.47 49.02 3,756,558 -0.03(-0.06%)
Sep 14, 2010 49.08 49.27 48.70 49.05 2,242 -0.13(-0.27%)
Sep 13, 2010 49.01 49.25 48.81 49.19 4,940,956 +0.53(+1.10%)
Sep 10, 2010 48.03 48.73 47.90 48.65 3,737,631 +0.57(+1.18%)
Sep 09, 2010 48.64 48.73 47.81 48.08 4,264,405 +0.12(+0.25%)
Sep 08, 2010 47.65 48.52 47.65 47.96 4,413 +0.35(+0.74%)
Sep 07, 2010 48.24 48.33 47.54 47.61 31,445 -0.78(-1.61%)
Sep 03, 2010 47.86 48.52 47.85 48.39 5,071,713 +0.93(+1.97%)
Sep 02, 2010 47.20 47.46 46.85 47.45 11,400 +0.50(+1.06%)
Sep 01, 2010 46.08 47.01 45.96 46.95 7,747,857 +1.39(+3.04%)
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%)
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.