Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 56.01 57.02 55.72 56.06 17,239 -0.35(-0.62%)
Aug 30, 2010 57.72 58.31 56.35 56.41 289,351 -1.42(-2.46%)
Aug 27, 2010 58.09 58.33 56.27 57.83 269,908 +0.98(+1.72%)
Aug 26, 2010 56.82 57.60 56.61 56.85 426,853 +0.20(+0.35%)
Aug 25, 2010 56.60 56.87 55.62 56.65 408,467 -0.34(-0.60%)
Aug 24, 2010 57.57 58.16 56.90 56.99 457,227 -1.63(-2.78%)
Aug 23, 2010 59.93 59.93 58.29 58.62 479,220 -0.87(-1.46%)
Aug 20, 2010 58.84 59.56 58.42 59.49 436,188 +0.38(+0.64%)
Aug 19, 2010 59.83 59.83 58.13 59.11 496,789 -0.95(-1.58%)
Aug 18, 2010 59.70 60.44 59.27 60.06 393,393 +0.17(+0.28%)
Aug 17, 2010 59.59 60.64 59.38 59.89 386,587 +1.04(+1.77%)
Aug 16, 2010 58.46 59.33 57.96 58.85 404,970 -0.13(-0.22%)
Aug 13, 2010 58.98 59.38 58.40 58.98 403,749 +0.22(+0.37%)
Aug 12, 2010 57.74 59.25 57.69 58.76 342,640 -0.11(-0.19%)
Aug 11, 2010 60.37 60.37 58.50 58.87 514,721 -2.59(-4.21%)
Aug 10, 2010 61.95 62.34 61.41 61.46 434,136 -1.42(-2.26%)
Aug 09, 2010 63.65 63.81 62.82 62.88 523,835 -0.35(-0.55%)
Aug 06, 2010 63.23 63.60 62.37 63.23 654,077 +0.21(+0.33%)
Aug 05, 2010 63.19 64.19 59.81 63.02 633,125 +1.52(+2.47%)
Aug 04, 2010 62.70 65.52 59.72 61.50 834,778 +1.19(+1.97%)
Aug 03, 2010 59.98 60.51 59.26 60.31 296,738 +0.19(+0.32%)
Aug 02, 2010 60.52 60.99 59.84 60.12 329,230 +0.56(+0.94%)
Jul 30, 2010 59.56 59.78 58.05 59.56 294,004 +0.21(+0.35%)
Jul 29, 2010 59.31 59.95 58.60 59.35 441,074 +0.59(+1.00%)
Jul 28, 2010 58.84 59.64 58.57 58.76 262,558 -0.03(-0.05%)
Jul 27, 2010 60.19 60.48 58.68 58.79 278,161 -1.17(-1.95%)
Jul 26, 2010 58.59 59.98 58.35 59.96 480,730 +1.68(+2.88%)
Jul 23, 2010 57.16 58.43 56.77 58.28 231,053 +1.16(+2.03%)
Jul 22, 2010 56.40 57.70 56.16 57.12 360,005 +1.79(+3.24%)
Jul 21, 2010 55.49 56.03 55.00 55.33 424,664 +0.24(+0.44%)
Jul 20, 2010 53.10 55.30 53.10 55.09 339,461 +0.95(+1.75%)
Jul 19, 2010 53.67 54.37 52.96 54.14 204,403 +0.58(+1.08%)
Jul 16, 2010 53.56 54.51 53.43 53.56 513,840 -1.26(-2.30%)
Jul 15, 2010 54.25 54.99 53.95 54.82 351,595 +0.46(+0.85%)
Jul 14, 2010 54.64 54.64 53.57 54.36 374,546 -0.35(-0.64%)
Jul 13, 2010 53.69 54.96 53.63 54.71 236,807 +0.73(+1.34%)
Jul 12, 2010 54.04 54.53 52.91 53.98 353,512 -0.42(-0.78%)
Jul 09, 2010 54.41 54.75 53.58 54.41 329,663 +0.83(+1.55%)
Jul 08, 2010 53.62 54.17 52.88 53.58 316,319 +0.34(+0.64%)
Jul 07, 2010 51.31 53.31 51.16 53.24 422,826 +1.88(+3.66%)
Jul 06, 2010 52.44 52.70 50.80 51.36 1,162 -0.09(-0.17%)
Jul 02, 2010 51.45 52.50 51.15 51.45 505,050 -0.56(-1.08%)
Jul 01, 2010 52.81 52.96 51.39 52.01 694,330 -0.80(-1.51%)
Jun 30, 2010 53.20 53.80 52.39 52.81 410 -0.63(-1.18%)
Jun 29, 2010 55.77 55.81 53.23 53.44 804,010 -2.60(-4.64%)
Jun 25, 2010 56.04 56.04 54.70 56.04 482,429 +0.96(+1.74%)
Jun 24, 2010 56.73 56.99 55.01 55.08 260,986 -2.06(-3.61%)
Jun 23, 2010 56.57 57.80 55.79 57.14 316,194 +0.53(+0.94%)
Jun 22, 2010 58.29 58.63 56.51 56.61 488,349 -1.55(-2.67%)
Jun 21, 2010 58.53 59.69 57.80 58.16 478,117 +0.59(+1.02%)
Jun 18, 2010 57.57 58.09 57.01 57.57 196,492 +0.10(+0.17%)
Jun 17, 2010 57.97 58.05 56.48 57.47 352,044 -0.52(-0.90%)
Jun 16, 2010 57.53 58.40 57.51 57.99 308,368 -0.04(-0.07%)
Jun 15, 2010 56.82 58.12 56.53 58.03 338,356 +1.63(+2.89%)
Jun 14, 2010 56.78 57.81 56.18 56.40 316,888 +0.11(+0.20%)
Jun 11, 2010 55.00 56.43 54.90 56.29 232,434 +0.36(+0.64%)
Jun 10, 2010 55.42 56.15 54.98 55.93 718,584 +1.64(+3.02%)
Jun 09, 2010 55.25 56.18 54.03 54.29 280,594 -0.58(-1.06%)
Jun 08, 2010 54.80 55.47 53.98 54.87 301,297 +0.08(+0.15%)
Jun 07, 2010 56.84 56.84 54.78 54.79 501,213 -1.81(-3.20%)
Jun 04, 2010 56.60 58.50 56.30 56.60 534,495 -3.27(-5.46%)
Jun 03, 2010 59.02 60.07 59.02 59.87 379,587 +0.75(+1.27%)
Jun 02, 2010 57.86 59.12 57.53 59.12 3,938 +1.59(+2.76%)
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.