Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 52.28 53.32 52.01 52.30 13,994 -1.78(-3.29%)
Aug 30, 2010 54.82 55.41 54.08 54.08 1,053,729 -0.74(-1.35%)
Aug 27, 2010 54.72 54.96 53.80 54.82 1,346,484 +0.51(+0.94%)
Aug 26, 2010 55.59 55.64 54.23 54.31 1,109,790 -1.13(-2.03%)
Aug 25, 2010 54.90 55.47 54.13 55.44 1,032,933 +0.17(+0.31%)
Aug 24, 2010 55.17 55.61 54.36 55.27 157 -0.61(-1.09%)
Aug 23, 2010 56.17 56.91 55.85 55.88 1,728,435 -0.18(-0.32%)
Aug 20, 2010 55.97 56.20 55.43 56.06 1,288,761 -0.30(-0.53%)
Aug 19, 2010 57.47 57.47 56.12 56.35 157 -1.28(-2.21%)
Aug 18, 2010 57.63 58.06 57.04 57.63 1,252,550 -0.12(-0.21%)
Aug 17, 2010 57.40 58.22 57.03 57.75 589,324 +0.90(+1.58%)
Aug 16, 2010 56.57 57.11 55.84 56.85 623,376 +0.07(+0.13%)
Aug 13, 2010 56.78 57.37 56.75 56.78 656,952 -0.45(-0.78%)
Aug 12, 2010 57.15 57.33 56.58 57.22 1,119,453 -0.56(-0.96%)
Aug 11, 2010 58.62 58.69 57.37 57.78 1,122,430 -1.46(-2.47%)
Aug 10, 2010 59.24 59.77 58.59 59.24 269 -0.50(-0.83%)
Aug 09, 2010 60.23 60.29 59.60 59.74 904,336 -0.06(-0.10%)
Aug 06, 2010 59.80 60.09 59.00 59.80 1,010,038 -0.16(-0.26%)
Aug 05, 2010 59.62 60.10 59.17 59.95 692,673 -0.23(-0.38%)
Aug 04, 2010 59.22 60.29 59.17 60.18 745,063 +1.20(+2.04%)
Aug 03, 2010 59.57 59.80 58.88 58.98 747,488 -1.05(-1.76%)
Aug 02, 2010 59.72 60.45 59.62 60.03 1,181,651 +1.17(+1.98%)
Jul 30, 2010 58.87 58.97 57.74 58.87 1,466,976 +0.07(+0.13%)
Jul 29, 2010 59.26 59.53 57.97 58.79 1,068,122 -0.23(-0.39%)
Jul 28, 2010 59.38 59.86 58.57 59.02 1,096,686 -0.61(-1.02%)
Jul 27, 2010 60.85 60.93 59.02 59.63 1,557,766 -1.13(-1.86%)
Jul 26, 2010 59.38 60.93 59.09 60.76 1,674,336 +1.56(+2.63%)
Jul 23, 2010 58.61 59.94 58.61 59.20 2,351,271 +1.02(+1.76%)
Jul 22, 2010 58.04 58.97 56.49 58.18 269 +3.29(+6.00%)
Jul 21, 2010 55.98 56.13 54.74 54.88 1,452,365 -0.77(-1.39%)
Jul 20, 2010 55.66 55.68 53.10 55.66 1,154,794 +1.64(+3.04%)
Jul 19, 2010 54.35 54.79 53.50 54.02 911,036 -0.06(-0.11%)
Jul 16, 2010 54.07 56.29 53.93 54.07 1,437,511 -1.91(-3.42%)
Jul 15, 2010 56.46 56.74 55.59 55.99 1,486,749 -0.53(-0.93%)
Jul 14, 2010 56.24 56.58 55.61 56.52 1,351,919 -0.02(-0.04%)
Jul 13, 2010 56.05 56.82 55.71 56.54 927,971 +1.35(+2.45%)
Jul 12, 2010 55.30 55.91 54.86 55.19 1,222,407 -0.39(-0.71%)
Jul 09, 2010 55.58 55.71 54.79 55.58 1,072,839 +0.47(+0.85%)
Jul 08, 2010 54.09 55.25 54.09 55.11 1,479,689 +1.28(+2.37%)
Jul 07, 2010 51.92 53.94 51.77 53.84 1,262,189 +1.96(+3.78%)
Jul 06, 2010 52.91 53.34 51.38 51.88 1,106,849 -0.53(-1.01%)
Jul 02, 2010 52.41 53.50 52.16 52.41 1,006,508 -0.67(-1.26%)
Jul 01, 2010 52.72 53.55 51.84 53.07 1,440,004 +0.25(+0.48%)
Jun 30, 2010 53.43 53.93 52.72 52.82 1,686,987 -0.79(-1.47%)
Jun 29, 2010 54.91 54.94 53.21 53.61 2,088,503 -2.29(-4.10%)
Jun 25, 2010 55.90 55.97 54.97 55.90 1,974,583 +0.45(+0.82%)
Jun 24, 2010 56.21 56.23 55.11 55.45 1,565,341 -0.97(-1.72%)
Jun 23, 2010 56.63 56.84 55.78 56.42 1,478,696 -0.25(-0.45%)
Jun 22, 2010 58.58 59.05 56.59 56.67 1,165,701 -1.63(-2.80%)
Jun 21, 2010 59.41 59.49 57.98 58.30 1,303,428 -0.44(-0.75%)
Jun 18, 2010 58.74 59.15 58.17 58.74 1,308,485 +0.42(+0.71%)
Jun 17, 2010 58.95 59.05 57.88 58.33 1,894,164 -0.48(-0.82%)
Jun 16, 2010 59.17 59.37 58.33 58.81 1,480,062 -0.58(-0.97%)
Jun 15, 2010 58.23 59.48 57.93 59.39 1,092,638 +1.44(+2.48%)
Jun 14, 2010 58.09 58.68 57.75 57.95 963,212 +0.24(+0.41%)
Jun 11, 2010 57.12 58.10 57.06 57.71 1,308,236 +0.18(+0.31%)
Jun 10, 2010 56.52 57.61 56.23 57.53 924,947 +2.13(+3.84%)
Jun 09, 2010 55.16 56.31 55.16 55.40 1,427,457 +0.56(+1.03%)
Jun 08, 2010 54.37 54.91 53.54 54.84 1,365,097 +0.47(+0.87%)
Jun 07, 2010 55.43 55.61 54.32 54.36 1,337,193 -0.87(-1.57%)
Jun 04, 2010 55.23 56.83 54.95 55.23 1,275,672 -2.29(-3.97%)
Jun 03, 2010 57.44 57.87 57.04 57.52 964,297 +0.08(+0.14%)
Jun 02, 2010 55.97 57.44 55.45 57.44 1,502,333 +1.60(+2.86%)
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.