Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.90 51.29 50.69 50.93 7,285,323 -0.47(-0.92%)
Nov 29, 2010 51.38 51.68 50.67 51.41 5,490,024 -0.35(-0.68%)
Nov 26, 2010 51.99 52.28 51.65 51.76 2,855,562 -0.49(-0.93%)
Nov 24, 2010 51.42 52.24 52.24 52.24 7,794,960 +1.45(+2.85%)
Nov 23, 2010 50.66 51.21 50.40 50.80 8,222,823 -0.34(-0.67%)
Nov 22, 2010 50.33 51.25 50.16 51.14 7,406,118 +0.35(+0.69%)
Nov 19, 2010 51.54 51.71 50.63 50.79 11,048,546 -0.81(-1.58%)
Nov 18, 2010 50.60 51.69 50.10 51.60 14,496,457 +1.69(+3.38%)
Nov 17, 2010 50.06 50.33 49.66 49.92 10,233,003 -0.22(-0.45%)
Nov 16, 2010 50.60 50.60 49.39 50.14 12,055,786 -0.46(-0.90%)
Nov 15, 2010 50.60 51.20 50.02 50.60 13,727,687 +0.21(+0.41%)
Nov 12, 2010 51.92 52.12 50.33 50.39 20,935,538 -1.82(-3.49%)
Nov 11, 2010 53.15 53.27 51.95 52.21 12,557,074 -1.36(-2.53%)
Nov 10, 2010 54.06 54.06 53.35 53.57 13,136,672 -1.74(-3.15%)
Nov 09, 2010 56.13 56.35 54.98 55.31 5,724,356 -0.77(-1.37%)
Nov 08, 2010 55.96 56.24 55.71 56.08 5,221,496 -0.85(-1.49%)
Nov 05, 2010 56.59 57.23 56.31 56.92 4,539,554 +0.34(+0.59%)
Nov 04, 2010 55.91 57.17 55.73 56.59 7,209,168 +1.53(+2.77%)
Nov 03, 2010 55.64 55.69 54.34 55.06 5,854,032 -0.34(-0.61%)
Nov 02, 2010 56.25 56.35 54.62 55.40 7,971,803 -0.56(-0.99%)
Nov 01, 2010 56.14 57.07 55.50 55.95 4,187,694 -0.13(-0.23%)
Oct 29, 2010 56.49 56.73 55.86 56.08 4,033,510 -0.50(-0.88%)
Oct 28, 2010 56.61 56.99 55.85 56.58 5,198,041 +0.33(+0.58%)
Oct 27, 2010 56.26 56.45 55.34 56.26 4,809,224 -0.64(-1.12%)
Oct 25, 2010 56.91 57.55 56.74 56.89 6,040,362 +0.32(+0.56%)
Oct 22, 2010 56.67 56.87 56.06 56.57 3,857,580 -0.19(-0.34%)
Oct 21, 2010 56.85 57.07 56.03 56.76 5,828,568 +0.11(+0.20%)
Oct 20, 2010 55.57 57.11 55.23 56.65 10,161,994 +1.83(+3.35%)
Oct 19, 2010 55.23 55.54 54.26 54.82 5,659,859 -0.94(-1.68%)
Oct 18, 2010 55.72 56.41 55.60 55.76 6,087,119 +0.10(+0.17%)
Oct 15, 2010 57.04 57.08 55.61 55.66 7,106,627 -0.99(-1.75%)
Oct 14, 2010 56.95 57.16 56.25 56.65 4,839,149 -0.09(-0.15%)
Oct 13, 2010 56.15 57.30 56.10 56.74 7,606,356 +0.99(+1.78%)
Oct 12, 2010 55.70 56.05 54.71 55.75 5,518,942 +0.18(+0.33%)
Oct 11, 2010 55.18 55.77 54.96 55.57 4,369,862 +0.60(+1.10%)
Oct 08, 2010 54.96 55.34 54.10 54.96 4,201,612 +0.61(+1.12%)
Oct 07, 2010 54.76 54.89 53.83 54.35 7,721 -0.10(-0.18%)
Oct 06, 2010 54.47 55.09 54.31 54.45 5,944,193 -0.02(-0.03%)
Oct 05, 2010 53.21 54.76 53.21 54.46 59,452 +1.80(+3.42%)
Oct 04, 2010 52.85 53.90 52.29 52.66 5,131,173 -0.40(-0.75%)
Oct 01, 2010 53.06 53.97 52.93 53.06 5,654,927 +0.23(+0.43%)
Sep 30, 2010 52.82 53.96 52.44 52.83 10,322,870 +0.46(+0.87%)
Sep 29, 2010 51.37 52.60 51.16 52.37 33,298 +1.15(+2.25%)
Sep 28, 2010 50.69 51.34 49.97 51.22 30,638 +0.50(+0.99%)
Sep 27, 2010 51.29 51.37 50.65 50.72 3,479,385 -0.56(-1.10%)
Sep 24, 2010 50.43 51.47 50.28 51.29 5,827,945 +1.55(+3.11%)
Sep 23, 2010 49.74 50.41 49.67 49.74 4,556,865 -0.99(-1.96%)
Sep 22, 2010 51.11 51.49 50.52 50.73 4,567,005 -0.26(-0.51%)
Sep 21, 2010 50.65 51.21 50.33 50.99 8,354 +0.40(+0.80%)
Sep 20, 2010 50.01 50.73 49.64 50.59 5,273,673 +0.61(+1.22%)
Sep 17, 2010 49.98 50.29 49.22 49.98 13,480,986 +0.17(+0.35%)
Sep 15, 2010 49.61 49.85 49.13 49.80 6,207,393 -0.02(-0.05%)
Sep 14, 2010 50.83 51.09 49.56 49.83 53,918 -1.14(-2.23%)
Sep 13, 2010 51.39 51.59 50.75 50.96 3,928,789 +0.28(+0.55%)
Sep 10, 2010 50.32 50.89 49.98 50.68 4,049,314 +0.32(+0.63%)
Sep 09, 2010 52.01 52.10 49.98 50.37 5,264,698 -0.84(-1.64%)
Sep 08, 2010 50.49 51.60 50.48 51.21 36,702 +0.86(+1.70%)
Sep 07, 2010 51.01 51.01 50.25 50.35 37,394 -0.97(-1.89%)
Sep 03, 2010 51.18 51.94 50.88 51.32 4,372,804 +0.99(+1.97%)
Sep 02, 2010 49.49 50.33 49.38 50.33 33,554 +0.87(+1.77%)
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.