Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 49.26 49.38 48.71 48.80 10,502,659 -0.49(-1.00%)
Oct 28, 2010 50.89 50.99 48.56 49.29 27,996,084 -3.07(-5.86%)
Oct 27, 2010 52.15 52.46 51.32 52.37 5,866,618 -0.31(-0.58%)
Oct 25, 2010 52.52 53.01 52.52 52.67 5,508,964 +0.27(+0.51%)
Oct 22, 2010 52.41 52.52 52.16 52.41 3,987,892 -0.06(-0.12%)
Oct 21, 2010 52.08 52.67 51.99 52.47 9,723,936 +0.63(+1.21%)
Oct 20, 2010 51.41 52.12 51.34 51.84 4,867,745 +0.53(+1.04%)
Oct 19, 2010 51.43 51.55 50.71 51.31 6,709,798 -0.64(-1.24%)
Oct 18, 2010 51.62 52.10 51.39 51.95 4,650,637 +0.30(+0.58%)
Oct 15, 2010 52.01 52.09 51.21 51.65 5,346,630 +0.04(+0.08%)
Oct 14, 2010 51.66 51.72 51.20 51.61 3,997,819 -0.04(-0.08%)
Oct 13, 2010 51.07 51.99 51.07 51.65 5,494,554 +0.57(+1.12%)
Oct 12, 2010 50.95 51.30 50.28 51.08 4,319,908 -0.06(-0.11%)
Oct 11, 2010 51.85 51.86 50.97 51.14 4,506,689 -0.53(-1.02%)
Oct 08, 2010 51.66 52.05 51.24 51.66 3,911,836 +0.15(+0.29%)
Oct 07, 2010 52.07 52.10 51.25 51.51 9,716 -0.57(-1.10%)
Oct 06, 2010 51.37 52.09 51.37 52.09 7,153,652 +0.60(+1.16%)
Oct 05, 2010 50.59 51.57 50.59 51.49 40,607 +1.25(+2.49%)
Oct 04, 2010 50.58 50.84 49.90 50.24 3,955,011 -0.53(-1.05%)
Oct 01, 2010 50.77 50.93 50.35 50.77 5,534,155 +0.53(+1.05%)
Sep 30, 2010 50.24 50.99 49.95 50.25 42,907 -0.26(-0.52%)
Sep 29, 2010 50.22 50.79 50.02 50.51 500 +0.08(+0.15%)
Sep 28, 2010 50.21 50.60 49.51 50.44 8,283 +0.49(+0.99%)
Sep 27, 2010 50.33 50.48 49.87 49.94 4,305,080 -0.45(-0.89%)
Sep 24, 2010 50.07 50.68 49.71 50.39 5,917,597 +0.83(+1.67%)
Sep 23, 2010 49.56 50.27 49.46 49.56 3,429,713 -0.64(-1.27%)
Sep 22, 2010 50.16 50.51 49.91 50.20 4,266,606 +0.05(+0.09%)
Sep 21, 2010 50.21 50.77 49.87 50.15 17,896 -0.50(-0.98%)
Sep 20, 2010 49.98 50.78 49.87 50.65 6,326,263 +0.78(+1.56%)
Sep 17, 2010 49.87 49.93 49.31 49.87 10,307,851 +0.86(+1.76%)
Sep 15, 2010 48.95 49.11 48.45 49.01 3,757,563 -0.03(-0.06%)
Sep 14, 2010 49.07 49.25 48.69 49.04 2,243 -0.13(-0.27%)
Sep 13, 2010 49.00 49.24 48.80 49.17 4,942,279 +0.53(+1.10%)
Sep 10, 2010 48.02 48.71 47.89 48.64 3,738,632 +0.57(+1.18%)
Sep 09, 2010 48.63 48.72 47.79 48.07 4,265,547 +0.12(+0.25%)
Sep 08, 2010 47.64 48.51 47.64 47.95 4,414 +0.35(+0.74%)
Sep 07, 2010 48.23 48.31 47.53 47.60 31,453 -0.78(-1.61%)
Sep 03, 2010 47.85 48.51 47.84 48.37 5,073,071 +0.93(+1.97%)
Sep 02, 2010 47.19 47.45 46.84 47.44 11,403 +0.50(+1.06%)
Sep 01, 2010 46.07 46.99 45.94 46.94 7,749,931 +1.38(+3.04%)
Aug 31, 2010 45.52 46.47 45.43 45.56 46,012 -0.67(-1.45%)
Aug 30, 2010 46.68 46.75 46.19 46.23 4,481,469 -0.33(-0.71%)
Aug 27, 2010 46.20 46.99 45.89 46.56 5,946,888 +0.19(+0.41%)
Aug 26, 2010 47.09 47.13 46.07 46.37 13,079 -0.42(-0.90%)
Aug 25, 2010 46.36 46.99 46.05 46.79 6,492 +0.17(+0.37%)
Aug 24, 2010 46.47 46.94 46.05 46.62 80,781 -0.37(-0.78%)
Aug 23, 2010 46.94 47.69 46.88 46.98 5,597,254 +0.24(+0.52%)
Aug 20, 2010 46.94 47.19 46.42 46.74 7,516,357 -0.67(-1.41%)
Aug 19, 2010 48.29 48.35 47.05 47.41 24,795 -1.04(-2.15%)
Aug 18, 2010 48.55 48.67 47.75 48.45 2,899 -0.02(-0.05%)
Aug 17, 2010 47.81 48.93 47.65 48.47 34,620 +0.38(+0.79%)
Aug 16, 2010 48.03 48.40 47.46 48.09 4,091,389 -0.33(-0.69%)
Aug 13, 2010 48.43 48.68 48.27 48.43 3,611,076 -0.05(-0.10%)
Aug 12, 2010 48.02 48.78 47.94 48.47 5,960,741 -0.01(-0.01%)
Aug 11, 2010 49.52 49.57 48.15 48.48 25,257 -1.73(-3.46%)
Aug 10, 2010 50.39 50.60 49.49 50.21 6,317,036 -0.53(-1.05%)
Aug 09, 2010 50.57 50.94 50.39 50.74 5,529,492 +0.43(+0.85%)
Aug 06, 2010 50.32 50.46 49.58 50.32 4,686,204 -0.25(-0.49%)
Aug 05, 2010 50.33 50.68 50.13 50.56 4,377,944 -0.16(-0.32%)
Aug 04, 2010 50.32 50.77 50.28 50.73 4,510 +0.46(+0.91%)
Aug 03, 2010 50.14 50.47 49.96 50.27 2,775 -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.