Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 52.75 53.44 52.39 53.17 925,332 +0.43(+0.82%)
Aug 30, 2010 52.98 53.27 52.74 52.74 558,286 -0.75(-1.40%)
Aug 27, 2010 52.46 53.50 51.90 53.49 538,884 +1.39(+2.67%)
Aug 26, 2010 52.74 53.12 52.02 52.10 453,321 -0.37(-0.71%)
Aug 25, 2010 52.22 52.62 51.44 52.47 520,510 +0.07(+0.13%)
Aug 24, 2010 52.97 52.98 52.33 52.40 610,490 -0.94(-1.76%)
Aug 23, 2010 53.91 54.48 53.32 53.34 488,537 -0.38(-0.72%)
Aug 20, 2010 53.56 53.77 53.05 53.73 647,108 +0.01(+0.01%)
Aug 19, 2010 54.77 54.99 53.34 53.72 666,801 -1.27(-2.31%)
Aug 18, 2010 55.26 55.35 54.50 54.99 492,780 -0.48(-0.87%)
Aug 17, 2010 54.60 55.95 54.44 55.47 562,483 +1.45(+2.68%)
Aug 16, 2010 53.29 54.44 53.25 54.02 384,380 +0.18(+0.33%)
Aug 13, 2010 53.68 54.05 53.35 53.84 542,491 -0.12(-0.22%)
Aug 12, 2010 53.06 54.50 53.06 53.96 733,108 +0.05(+0.09%)
Aug 11, 2010 54.95 55.03 53.49 53.91 803,334 -1.93(-3.46%)
Aug 10, 2010 56.26 56.31 55.28 55.84 892,389 -0.89(-1.57%)
Aug 09, 2010 56.74 56.85 56.37 56.73 475,602 +0.14(+0.25%)
Aug 06, 2010 56.79 57.21 55.81 56.59 573,216 -0.51(-0.89%)
Aug 05, 2010 57.04 57.33 56.69 57.10 341,444 -0.22(-0.38%)
Aug 04, 2010 57.39 57.75 57.15 57.32 663,173 -0.01(-0.02%)
Aug 03, 2010 57.52 57.81 56.82 57.33 489,391 -0.35(-0.61%)
Aug 02, 2010 56.61 57.73 56.39 57.68 786,631 +1.58(+2.82%)
Jul 30, 2010 55.74 56.51 55.37 56.10 973,016 -0.16(-0.28%)
Jul 29, 2010 57.46 58.00 55.80 56.26 890,664 -0.77(-1.35%)
Jul 28, 2010 57.05 57.57 56.83 57.03 772,768 -0.08(-0.14%)
Jul 27, 2010 57.45 57.77 56.94 57.11 845,967 +0.05(+0.09%)
Jul 26, 2010 56.25 57.11 56.25 57.06 703,184 +0.83(+1.48%)
Jul 23, 2010 54.28 56.29 54.28 56.23 1,200,422 +1.85(+3.40%)
Jul 22, 2010 53.60 55.94 53.06 54.38 1,320,082 +0.95(+1.78%)
Jul 21, 2010 54.19 54.50 52.86 53.43 709,386 -0.69(-1.27%)
Jul 20, 2010 52.83 54.13 52.71 54.12 690,449 +0.67(+1.25%)
Jul 19, 2010 53.26 53.69 52.95 53.45 443,945 +0.29(+0.55%)
Jul 16, 2010 54.45 54.45 53.06 53.16 1,081,253 -1.33(-2.44%)
Jul 15, 2010 54.09 54.60 53.64 54.49 771,039 +0.36(+0.67%)
Jul 14, 2010 54.28 54.39 53.86 54.13 833,347 -0.27(-0.50%)
Jul 13, 2010 53.29 54.53 53.29 54.40 758,422 +1.55(+2.93%)
Jul 12, 2010 52.93 53.41 52.60 52.85 825,028 -0.41(-0.77%)
Jul 09, 2010 52.73 53.37 52.40 53.26 624,331 +0.72(+1.37%)
Jul 08, 2010 52.18 52.70 51.85 52.54 1,121,366 +0.64(+1.23%)
Jul 07, 2010 49.92 51.94 49.83 51.90 1,059,322 +1.98(+3.97%)
Jul 06, 2010 49.79 50.54 49.44 49.92 795,099 +0.62(+1.26%)
Jul 02, 2010 49.66 49.83 48.80 49.30 802,979 -0.20(-0.40%)
Jul 01, 2010 49.62 50.09 48.92 49.50 1,121,147 -0.33(-0.66%)
Jun 30, 2010 50.27 50.99 49.73 49.83 782,453 -0.64(-1.27%)
Jun 29, 2010 51.59 51.63 50.12 50.47 581,618 -1.31(-2.53%)
Jun 25, 2010 51.79 52.30 51.30 51.78 1,239,522 +0.12(+0.23%)
Jun 24, 2010 52.73 53.13 51.46 51.66 738,753 -1.49(-2.80%)
Jun 23, 2010 53.01 53.56 52.43 53.15 523,774 +0.10(+0.19%)
Jun 22, 2010 53.47 54.29 52.98 53.05 776,703 -0.20(-0.38%)
Jun 21, 2010 53.73 54.43 52.93 53.25 729,842 +0.04(+0.08%)
Jun 18, 2010 53.39 53.65 52.98 53.21 841,728 -0.17(-0.32%)
Jun 17, 2010 53.40 53.44 52.57 53.38 672,498 -0.03(-0.06%)
Jun 16, 2010 52.98 53.66 52.98 53.41 391,818 -0.29(-0.54%)
Jun 15, 2010 53.10 53.73 52.83 53.70 651,777 +1.12(+2.13%)
Jun 14, 2010 52.91 53.38 52.52 52.58 603,777 -0.08(-0.15%)
Jun 11, 2010 51.79 52.71 51.71 52.66 688,887 +0.32(+0.61%)
Jun 10, 2010 51.34 52.35 50.97 52.34 672,439 +1.83(+3.62%)
Jun 09, 2010 51.18 51.73 50.40 50.51 598,178 -0.17(-0.34%)
Jun 08, 2010 49.69 50.71 49.52 50.68 797,763 +0.94(+1.89%)
Jun 07, 2010 50.69 50.93 49.70 49.74 773,776 -0.95(-1.86%)
Jun 04, 2010 51.61 52.21 50.59 50.69 989,807 -2.32(-4.39%)
Jun 03, 2010 53.39 53.39 52.32 53.01 799,697 -0.10(-0.19%)
Jun 02, 2010 52.05 53.12 51.30 53.11 1,141,775 +1.43(+2.77%)
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.