Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 56.44 57.08 56.39 56.84 5,558,239 +1.22(+2.19%)
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%)
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.