Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 56.46 57.10 56.41 56.86 5,556,456 +1.22(+2.19%)
Jul 30, 2010 55.72 56.17 55.20 55.64 7,300,203 -0.52(-0.93%)
Jul 29, 2010 56.62 56.90 55.76 56.16 614 -0.23(-0.40%)
Jul 28, 2010 56.39 56.59 56.08 56.39 874 -0.07(-0.13%)
Jul 27, 2010 56.46 56.84 56.15 56.46 2,246 -0.34(-0.60%)
Jul 26, 2010 56.26 56.89 55.87 56.80 7,440,705 +0.75(+1.33%)
Jul 23, 2010 55.09 56.11 54.87 56.05 7,012,262 +0.92(+1.68%)
Jul 22, 2010 55.11 55.38 54.54 55.13 12,915 +1.59(+2.98%)
Jul 21, 2010 53.75 54.06 52.91 53.53 7,674,895 +0.07(+0.13%)
Jul 20, 2010 53.46 53.56 52.04 53.46 4,690,250 +0.63(+1.19%)
Jul 19, 2010 53.00 53.04 52.09 52.83 4,695,282 +0.18(+0.33%)
Jul 16, 2010 52.65 53.84 52.49 52.65 6,614,615 -0.83(-1.55%)
Jul 15, 2010 54.10 54.10 53.03 53.48 7,137,230 -0.54(-1.00%)
Jul 14, 2010 54.07 54.43 53.66 54.02 31,204 -0.33(-0.60%)
Jul 13, 2010 54.34 55.01 53.88 54.34 45,204 +0.84(+1.57%)
Jul 12, 2010 53.25 53.51 52.92 53.51 4,929,824 +0.07(+0.12%)
Jul 09, 2010 53.44 53.50 52.76 53.44 4,331,402 +0.61(+1.16%)
Jul 08, 2010 52.76 53.07 52.09 52.83 11,627 +0.46(+0.87%)
Jul 07, 2010 51.02 52.41 50.69 52.37 7,622,213 +1.55(+3.05%)
Jul 06, 2010 51.03 51.63 50.41 50.83 2,908 +0.31(+0.61%)
Jul 02, 2010 50.52 51.39 50.11 50.52 5,806,491 -0.57(-1.12%)
Jul 01, 2010 51.42 51.63 50.62 51.09 10,472,355 -0.29(-0.56%)
Jun 30, 2010 51.38 52.18 50.87 51.38 37,369 +0.44(+0.87%)
Jun 29, 2010 50.94 51.41 49.99 50.94 10,395 -0.38(-0.75%)
Jun 25, 2010 51.32 51.44 50.66 51.32 6,672,048 +0.47(+0.92%)
Jun 24, 2010 50.85 51.93 50.65 50.85 49,290 -1.26(-2.42%)
Jun 23, 2010 52.19 52.45 51.68 52.11 5,484,069 +0.06(+0.11%)
Jun 22, 2010 53.15 53.25 51.96 52.06 20,959 -0.94(-1.77%)
Jun 21, 2010 53.31 53.99 52.73 52.99 6,248,570 +0.19(+0.36%)
Jun 18, 2010 52.80 52.93 52.28 52.80 8,087,864 +0.10(+0.19%)
Jun 17, 2010 52.91 52.93 51.97 52.71 6,113,212 +0.10(+0.19%)
Jun 16, 2010 52.61 52.69 51.38 52.61 8,240,063 +0.72(+1.39%)
Jun 15, 2010 51.89 51.94 51.22 51.89 8,488 +1.06(+2.09%)
Jun 14, 2010 51.38 51.60 50.77 50.83 5,553,117 -0.10(-0.20%)
Jun 11, 2010 49.86 50.99 49.84 50.93 7,127,689 +0.57(+1.12%)
Jun 10, 2010 50.36 50.47 49.19 50.36 67,982 +1.72(+3.53%)
Jun 09, 2010 49.09 49.50 48.46 48.65 7,384,193 -0.08(-0.17%)
Jun 08, 2010 48.61 48.88 47.30 48.73 11,114,573 +0.12(+0.24%)
Jun 07, 2010 49.54 49.99 48.58 48.61 9,124,750 -0.88(-1.79%)
Jun 04, 2010 49.50 50.27 49.30 49.50 12,534,131 -1.46(-2.86%)
Jun 03, 2010 51.57 51.88 50.51 50.96 12,116,089 -0.26(-0.51%)
Jun 02, 2010 51.12 51.31 50.42 51.22 74,573 +0.44(+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.