Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 43.28 43.62 42.86 43.38 41,622 +0.12(+0.28%)
Aug 30, 2010 43.68 43.78 43.26 43.26 13,738,110 -0.59(-1.35%)
Aug 27, 2010 43.53 43.92 42.68 43.85 15,018,737 +0.78(+1.81%)
Aug 26, 2010 43.35 43.53 42.78 43.07 18,342 -0.27(-0.63%)
Aug 25, 2010 42.91 43.48 42.47 43.35 344,319 +0.19(+0.43%)
Aug 24, 2010 43.47 43.83 43.09 43.16 105,018 -0.76(-1.73%)
Aug 23, 2010 44.09 44.47 43.92 43.92 17,072,226 +0.00(+0.00%)
Aug 20, 2010 44.16 44.22 43.63 43.92 15,898,872 -0.46(-1.04%)
Aug 19, 2010 44.90 44.96 44.19 44.38 44,542 -0.70(-1.56%)
Aug 18, 2010 45.42 45.49 44.79 45.09 11,444 -0.43(-0.94%)
Aug 17, 2010 45.40 45.70 45.11 45.51 49,183 +0.46(+1.01%)
Aug 16, 2010 44.71 45.13 44.28 45.06 12,563,889 +0.18(+0.40%)
Aug 13, 2010 44.88 45.09 44.59 44.88 12,230,914 +0.19(+0.43%)
Aug 12, 2010 44.30 45.10 44.18 44.69 15,512,419 -0.03(-0.08%)
Aug 11, 2010 45.21 45.21 44.66 44.72 18,265,592 -0.85(-1.87%)
Aug 10, 2010 45.57 46.08 45.32 45.57 172 -0.40(-0.87%)
Aug 09, 2010 45.98 46.05 45.73 45.97 12,098,969 +0.32(+0.71%)
Aug 06, 2010 45.65 45.82 45.12 45.65 15,500,966 -0.20(-0.43%)
Aug 05, 2010 45.52 45.92 45.36 45.85 1,724 +0.03(+0.06%)
Aug 04, 2010 45.68 45.86 45.36 45.82 2,414 +0.21(+0.46%)
Aug 03, 2010 45.18 45.88 45.12 45.61 13,240 +0.50(+1.11%)
Aug 02, 2010 45.01 45.42 44.83 45.11 20,416,894 +0.92(+2.09%)
Jul 30, 2010 44.19 44.28 43.42 44.19 29,247,190 +0.11(+0.25%)
Jul 29, 2010 44.00 44.28 43.65 44.08 10,693 +0.27(+0.61%)
Jul 28, 2010 43.81 43.87 43.49 43.81 6,069 +0.15(+0.35%)
Jul 27, 2010 43.66 43.74 43.20 43.66 11,976 +0.39(+0.91%)
Jul 26, 2010 42.80 43.27 42.56 43.27 11,168,741 +0.64(+1.50%)
Jul 23, 2010 42.49 42.65 42.14 42.63 14,539,629 +0.05(+0.11%)
Jul 22, 2010 42.21 42.91 42.08 42.58 24,195 +0.74(+1.76%)
Jul 21, 2010 42.52 42.65 41.50 41.85 15,597,928 -0.54(-1.27%)
Jul 20, 2010 42.38 42.45 41.14 42.38 15,388,410 +0.64(+1.53%)
Jul 19, 2010 41.46 41.92 41.45 41.75 14,401,834 +0.29(+0.70%)
Jul 16, 2010 41.46 42.23 41.31 41.46 20,800,798 -0.49(-1.17%)
Jul 15, 2010 42.46 42.46 41.84 41.95 18,120,686 -0.41(-0.96%)
Jul 14, 2010 42.33 42.40 41.95 42.36 12,845 -0.10(-0.25%)
Jul 13, 2010 42.46 42.66 42.04 42.46 74,870 +0.80(+1.92%)
Jul 12, 2010 41.47 41.82 41.37 41.66 12,679,774 +0.01(+0.01%)
Jul 09, 2010 41.65 41.75 40.62 41.65 19,644,840 +0.83(+2.03%)
Jul 08, 2010 40.69 40.99 40.13 40.82 7,936 +0.56(+1.38%)
Jul 07, 2010 39.32 40.30 39.13 40.27 27,062,044 +1.10(+2.80%)
Jul 06, 2010 39.59 39.61 38.77 39.17 6,743 +0.14(+0.37%)
Jul 02, 2010 39.03 39.51 38.77 39.03 15,774,057 -0.02(-0.06%)
Jul 01, 2010 38.98 39.60 38.75 39.05 28,175,198 -0.30(-0.75%)
Jun 30, 2010 39.39 40.04 39.31 39.35 41,735 -0.26(-0.66%)
Jun 29, 2010 39.60 40.23 39.43 39.61 13,635 -1.01(-2.50%)
Jun 25, 2010 40.62 41.24 40.52 40.62 35,318,468 -0.45(-1.09%)
Jun 24, 2010 41.07 41.82 40.99 41.07 30,570 -0.83(-1.98%)
Jun 23, 2010 42.81 42.85 41.83 41.90 25,656,474 -1.01(-2.35%)
Jun 22, 2010 43.75 43.90 42.84 42.91 10,727 -1.00(-2.27%)
Jun 21, 2010 44.54 44.79 43.65 43.90 16,122,752 +0.12(+0.26%)
Jun 18, 2010 43.79 43.92 43.43 43.79 23,593,884 +0.12(+0.27%)
Jun 17, 2010 43.50 43.77 43.02 43.67 19,167,854 +0.21(+0.49%)
Jun 16, 2010 43.46 43.71 43.17 43.46 17,978,726 -0.16(-0.37%)
Jun 15, 2010 43.62 43.64 43.01 43.62 47,483 +0.61(+1.42%)
Jun 14, 2010 43.04 43.80 43.00 43.01 20,606,350 +0.07(+0.16%)
Jun 11, 2010 42.60 42.94 42.20 42.94 14,394,838 -0.06(-0.15%)
Jun 10, 2010 43.01 43.01 42.15 43.01 48,482 +1.96(+4.77%)
Jun 09, 2010 41.27 41.97 40.94 41.05 24,273,906 -0.14(-0.35%)
Jun 08, 2010 41.56 41.59 40.48 41.19 2,431 -0.18(-0.43%)
Jun 07, 2010 41.55 42.03 41.28 41.37 21,255,178 +0.04(+0.10%)
Jun 04, 2010 41.33 42.16 41.05 41.33 31,274,146 -1.52(-3.56%)
Jun 03, 2010 43.29 43.34 42.41 42.85 24,626,808 -0.13(-0.30%)
Jun 02, 2010 42.98 42.98 41.82 42.98 27,032,698 +1.07(+2.55%)
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.