Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 51.79 52.60 50.92 52.13 1,466,083 +0.25(+0.48%)
Jun 30, 2010 52.48 52.97 51.78 51.88 1,717,540 -0.77(-1.47%)
Jun 29, 2010 53.94 53.97 52.26 52.65 2,126,328 -2.25(-4.10%)
Jun 25, 2010 54.91 54.98 53.99 54.91 2,010,344 +0.44(+0.82%)
Jun 24, 2010 55.21 55.23 54.13 54.46 1,593,691 -0.95(-1.72%)
Jun 23, 2010 55.63 55.82 54.79 55.42 1,505,476 -0.25(-0.45%)
Jun 22, 2010 57.54 58.00 55.58 55.66 1,186,813 -1.60(-2.80%)
Jun 21, 2010 58.35 58.43 56.95 57.27 1,327,034 -0.43(-0.75%)
Jun 18, 2010 57.70 58.10 57.14 57.70 1,332,183 +0.41(+0.71%)
Jun 17, 2010 57.91 58.00 56.85 57.29 1,928,469 -0.47(-0.82%)
Jun 16, 2010 58.11 58.31 57.30 57.76 1,506,867 -0.57(-0.97%)
Jun 15, 2010 57.19 58.42 56.90 58.33 1,112,426 +1.41(+2.48%)
Jun 14, 2010 57.06 57.63 56.72 56.92 980,656 +0.23(+0.41%)
Jun 11, 2010 56.11 57.06 56.04 56.68 1,331,929 +0.17(+0.31%)
Jun 10, 2010 55.52 56.58 55.23 56.51 941,699 +2.09(+3.84%)
Jun 09, 2010 54.18 55.31 54.18 54.42 1,453,309 +0.55(+1.03%)
Jun 08, 2010 53.40 53.93 52.59 53.86 1,389,820 +0.47(+0.87%)
Jun 07, 2010 54.44 54.62 53.35 53.40 1,361,410 -0.85(-1.57%)
Jun 04, 2010 54.25 55.82 53.97 54.25 1,298,775 -2.24(-3.97%)
Jun 03, 2010 56.42 56.84 56.02 56.49 981,762 +0.08(+0.14%)
Jun 02, 2010 54.98 56.42 54.46 56.42 1,529,541 +1.57(+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.