Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 51.99 52.93 51.72 52.04 18,571 -0.32(-0.62%)
Aug 30, 2010 53.58 54.13 52.31 52.36 311,720 -1.32(-2.46%)
Aug 27, 2010 53.92 54.14 52.23 53.68 290,773 +0.91(+1.72%)
Aug 26, 2010 52.74 53.47 52.55 52.77 459,852 +0.19(+0.35%)
Aug 25, 2010 52.54 52.79 51.63 52.58 440,044 -0.32(-0.60%)
Aug 24, 2010 53.44 53.99 52.82 52.90 492,574 -1.51(-2.78%)
Aug 23, 2010 55.63 55.63 54.11 54.41 516,267 -0.81(-1.46%)
Aug 20, 2010 54.62 55.29 54.23 55.22 469,908 +0.35(+0.64%)
Aug 19, 2010 55.54 55.54 53.96 54.87 535,194 -0.88(-1.58%)
Aug 18, 2010 55.42 56.10 55.02 55.75 423,805 +0.16(+0.28%)
Aug 17, 2010 55.31 56.29 55.12 55.59 416,473 +0.97(+1.77%)
Aug 16, 2010 54.26 55.07 53.80 54.63 436,277 -0.12(-0.22%)
Aug 13, 2010 54.75 55.12 54.21 54.75 434,961 +0.20(+0.37%)
Aug 12, 2010 53.60 55.00 53.55 54.54 369,128 -0.10(-0.19%)
Aug 11, 2010 56.04 56.04 54.30 54.65 554,512 -2.40(-4.21%)
Aug 10, 2010 57.50 57.87 57.00 57.05 467,698 -1.32(-2.26%)
Aug 09, 2010 59.08 59.23 58.31 58.37 564,331 -0.32(-0.55%)
Aug 06, 2010 58.69 59.04 57.89 58.69 704,642 +0.19(+0.33%)
Aug 05, 2010 58.66 59.58 55.52 58.50 682,070 +1.41(+2.47%)
Aug 04, 2010 58.20 60.82 55.43 57.09 899,312 +1.10(+1.97%)
Aug 03, 2010 55.68 56.17 55.01 55.98 319,678 +0.18(+0.32%)
Aug 02, 2010 56.18 56.61 55.55 55.81 354,682 +0.52(+0.94%)
Jul 30, 2010 55.29 55.49 53.88 55.29 316,732 +0.20(+0.35%)
Jul 29, 2010 55.05 55.65 54.39 55.09 475,172 +0.55(+1.00%)
Jul 28, 2010 54.62 55.36 54.37 54.54 282,855 -0.03(-0.05%)
Jul 27, 2010 55.87 56.14 54.47 54.57 299,664 -1.09(-1.95%)
Jul 26, 2010 54.39 55.68 54.16 55.66 517,894 +1.56(+2.88%)
Jul 23, 2010 53.06 54.24 52.70 54.10 248,915 +1.08(+2.03%)
Jul 22, 2010 52.35 53.56 52.13 53.02 387,836 +1.66(+3.24%)
Jul 21, 2010 51.51 52.01 51.05 51.36 457,493 +0.22(+0.44%)
Jul 20, 2010 49.29 51.33 49.29 51.14 365,703 +0.88(+1.75%)
Jul 19, 2010 49.82 50.47 49.16 50.25 220,204 +0.54(+1.08%)
Jul 16, 2010 49.72 50.60 49.60 49.72 553,563 -1.17(-2.30%)
Jul 15, 2010 50.36 51.04 50.07 50.89 378,776 +0.43(+0.85%)
Jul 14, 2010 50.72 50.72 49.73 50.46 403,501 -0.32(-0.64%)
Jul 13, 2010 49.84 51.02 49.78 50.78 255,114 +0.67(+1.34%)
Jul 12, 2010 50.16 50.62 49.11 50.11 380,841 -0.39(-0.78%)
Jul 09, 2010 50.51 50.82 49.74 50.51 355,148 +0.77(+1.55%)
Jul 08, 2010 49.77 50.28 49.09 49.74 340,772 +0.32(+0.64%)
Jul 07, 2010 47.63 49.48 47.49 49.42 455,513 +1.75(+3.66%)
Jul 06, 2010 48.68 48.92 47.15 47.67 1,251 -0.08(-0.17%)
Jul 02, 2010 47.76 48.73 47.48 47.76 544,094 -0.52(-1.08%)
Jul 01, 2010 49.02 49.16 47.70 48.28 748,007 -0.74(-1.51%)
Jun 30, 2010 49.38 49.94 48.63 49.02 441 -0.58(-1.18%)
Jun 29, 2010 51.77 51.81 49.41 49.61 866,166 -2.41(-4.64%)
Jun 25, 2010 52.02 52.02 50.77 52.02 519,724 +0.89(+1.74%)
Jun 24, 2010 52.66 52.90 51.06 51.13 281,162 -1.91(-3.61%)
Jun 23, 2010 52.51 53.65 51.79 53.04 340,638 +0.49(+0.94%)
Jun 22, 2010 54.11 54.42 52.45 52.55 526,102 -1.44(-2.66%)
Jun 21, 2010 54.33 55.41 53.65 53.99 515,079 +0.55(+1.02%)
Jun 18, 2010 53.44 53.92 52.92 53.44 211,682 +0.09(+0.17%)
Jun 17, 2010 53.81 53.88 52.43 53.35 379,259 -0.48(-0.90%)
Jun 16, 2010 53.40 54.21 53.38 53.83 332,207 -0.04(-0.07%)
Jun 15, 2010 52.74 53.95 52.47 53.87 364,513 +1.51(+2.89%)
Jun 14, 2010 52.71 53.66 52.15 52.35 341,385 +0.10(+0.20%)
Jun 11, 2010 51.05 52.38 50.96 52.25 250,402 +0.57(+1.10%)
Jun 10, 2010 51.21 51.89 50.81 51.68 777,611 +1.52(+3.02%)
Jun 09, 2010 51.06 51.92 49.93 50.17 303,643 -0.54(-1.06%)
Jun 08, 2010 50.64 51.26 49.88 50.70 326,046 +0.07(+0.15%)
Jun 07, 2010 52.53 52.53 50.62 50.63 542,385 -1.67(-3.20%)
Jun 04, 2010 52.30 54.06 52.03 52.30 578,401 -3.02(-5.46%)
Jun 03, 2010 54.54 55.51 54.54 55.33 410,768 +0.69(+1.27%)
Jun 02, 2010 53.47 54.63 53.16 54.63 4,261 +1.47(+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.