Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 59.53 60.18 59.02 59.53 5,716 +0.13(+0.21%)
Sep 29, 2010 59.02 59.76 58.82 59.41 915,415 +0.10(+0.16%)
Sep 28, 2010 58.55 59.43 57.69 59.31 839,631 +0.77(+1.32%)
Sep 27, 2010 58.22 58.77 57.88 58.54 1,001,114 +0.48(+0.82%)
Sep 24, 2010 57.55 58.06 57.52 58.06 1,083,519 +1.26(+2.21%)
Sep 23, 2010 56.83 57.27 56.59 56.80 776,935 -0.46(-0.81%)
Sep 22, 2010 57.83 58.07 56.97 57.27 1,046,463 -0.37(-0.64%)
Sep 21, 2010 58.05 58.10 57.36 57.63 1,151,866 -0.35(-0.61%)
Sep 20, 2010 57.20 58.05 57.16 57.99 819,185 +1.06(+1.86%)
Sep 17, 2010 56.93 57.46 56.72 56.93 1,093,416 -0.41(-0.72%)
Sep 15, 2010 56.50 57.42 56.40 57.34 867,726 +0.62(+1.10%)
Sep 14, 2010 55.92 56.91 55.85 56.72 884,906 +0.72(+1.29%)
Sep 13, 2010 55.89 56.31 55.68 56.00 774,500 +0.51(+0.93%)
Sep 10, 2010 55.44 55.70 55.05 55.48 685,285 +0.32(+0.59%)
Sep 09, 2010 55.82 56.09 54.98 55.16 611,385 -0.01(-0.03%)
Sep 08, 2010 54.87 55.72 54.67 55.17 1,220,574 +0.63(+1.16%)
Sep 07, 2010 54.92 55.13 54.50 54.54 1,048,123 -0.55(-0.99%)
Sep 03, 2010 54.85 55.15 54.28 55.09 1,355,107 +0.95(+1.76%)
Sep 02, 2010 53.40 54.32 53.40 54.13 256 +0.74(+1.39%)
Sep 01, 2010 52.22 53.78 52.21 53.39 1,547,658 +2.02(+3.93%)
Aug 31, 2010 51.35 52.37 51.09 51.37 14,248 -1.75(-3.29%)
Aug 30, 2010 53.84 54.42 53.12 53.12 1,072,813 -0.73(-1.35%)
Aug 27, 2010 53.75 53.98 52.84 53.85 1,370,870 +0.50(+0.94%)
Aug 26, 2010 54.60 54.65 53.27 53.35 1,129,889 -1.11(-2.03%)
Aug 25, 2010 53.92 54.48 53.17 54.45 1,051,640 +0.17(+0.31%)
Aug 24, 2010 54.19 54.62 53.40 54.29 160 -0.60(-1.09%)
Aug 23, 2010 55.17 55.90 54.85 54.88 1,759,738 -0.17(-0.32%)
Aug 20, 2010 54.97 55.20 54.44 55.06 1,312,101 -0.29(-0.53%)
Aug 19, 2010 56.44 56.44 55.12 55.35 160 -1.25(-2.21%)
Aug 18, 2010 56.60 57.03 56.03 56.60 1,275,234 -0.12(-0.21%)
Aug 17, 2010 56.38 57.18 56.01 56.72 599,997 +0.88(+1.58%)
Aug 16, 2010 55.56 56.09 54.85 55.84 634,666 +0.07(+0.13%)
Aug 13, 2010 55.77 56.35 55.74 55.77 668,850 -0.44(-0.78%)
Aug 12, 2010 56.13 56.31 55.57 56.20 1,139,727 -0.55(-0.96%)
Aug 11, 2010 57.58 57.65 56.35 56.75 1,142,758 -1.44(-2.47%)
Aug 10, 2010 58.19 58.71 57.55 58.19 274 -0.49(-0.83%)
Aug 09, 2010 59.16 59.22 58.54 58.67 920,714 -0.06(-0.10%)
Aug 06, 2010 58.73 59.02 57.95 58.73 1,028,330 -0.15(-0.26%)
Aug 05, 2010 58.56 59.03 58.12 58.89 705,218 -0.23(-0.38%)
Aug 04, 2010 58.17 59.22 58.12 59.11 758,556 +1.18(+2.04%)
Aug 03, 2010 58.51 58.73 57.83 57.93 761,026 -1.04(-1.76%)
Aug 02, 2010 58.66 59.37 58.56 58.97 1,203,051 +1.14(+1.98%)
Jul 30, 2010 57.82 57.92 56.71 57.82 1,493,544 +0.07(+0.13%)
Jul 29, 2010 58.21 58.47 56.94 57.75 1,087,467 -0.23(-0.39%)
Jul 28, 2010 58.32 58.79 57.53 57.97 1,116,548 -0.60(-1.02%)
Jul 27, 2010 59.77 59.85 57.97 58.57 1,585,979 -1.11(-1.86%)
Jul 26, 2010 58.32 59.85 58.04 59.68 1,704,660 +1.53(+2.63%)
Jul 23, 2010 57.57 58.87 57.57 58.15 2,393,854 +1.01(+1.76%)
Jul 22, 2010 57.00 57.92 55.48 57.14 274 +3.24(+6.00%)
Jul 21, 2010 54.99 55.13 53.77 53.91 1,478,669 -0.76(-1.39%)
Jul 20, 2010 54.67 54.69 52.16 54.67 1,175,708 +1.61(+3.04%)
Jul 19, 2010 53.38 53.82 52.55 53.05 927,536 -0.06(-0.11%)
Jul 16, 2010 53.11 55.28 52.97 53.11 1,463,545 -1.88(-3.42%)
Jul 15, 2010 55.46 55.73 54.60 54.99 1,513,675 -0.52(-0.93%)
Jul 14, 2010 55.24 55.58 54.62 55.51 1,376,403 -0.02(-0.04%)
Jul 13, 2010 55.05 55.81 54.72 55.53 944,778 +1.33(+2.45%)
Jul 12, 2010 54.32 54.92 53.88 54.21 1,244,546 -0.39(-0.71%)
Jul 09, 2010 54.59 54.72 53.82 54.59 1,092,269 +0.46(+0.85%)
Jul 08, 2010 53.13 54.27 53.13 54.13 1,506,487 +1.25(+2.37%)
Jul 07, 2010 50.99 52.98 50.85 52.88 1,285,048 +1.92(+3.78%)
Jul 06, 2010 51.97 52.39 50.47 50.96 1,126,895 -0.52(-1.01%)
Jul 02, 2010 51.47 52.54 51.23 51.47 1,024,737 -0.66(-1.26%)
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.