Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 51.84 52.15 51.61 52.12 2,676,402 +0.20(+0.38%)
Dec 30, 2010 52.00 52.10 51.70 51.92 2,933,299 -0.03(-0.06%)
Dec 29, 2010 51.92 52.08 51.61 51.96 3,136,303 +0.15(+0.29%)
Dec 28, 2010 51.76 51.92 51.38 51.80 3,306,596 +0.09(+0.17%)
Dec 27, 2010 51.70 51.84 51.38 51.72 3,190,761 -0.25(-0.48%)
Dec 23, 2010 51.56 52.01 51.38 51.96 4,170,822 +0.36(+0.70%)
Dec 22, 2010 51.48 52.03 51.13 51.60 6,580,538 +0.34(+0.65%)
Dec 21, 2010 50.81 51.40 50.54 51.27 6,374,121 +0.73(+1.45%)
Dec 20, 2010 51.71 51.73 50.18 50.53 12,140,374 -1.41(-2.71%)
Dec 17, 2010 51.83 52.14 51.40 51.94 11,123,667 +0.50(+0.98%)
Dec 16, 2010 51.38 51.80 50.89 51.44 6,471,724 +0.13(+0.25%)
Dec 15, 2010 51.35 51.67 51.19 51.31 4,300,402 -0.20(-0.39%)
Dec 14, 2010 51.00 52.00 50.86 51.51 7,892,044 +0.56(+1.10%)
Dec 13, 2010 51.30 51.42 50.82 50.95 6,039,417 -0.30(-0.58%)
Dec 10, 2010 51.62 51.73 51.09 51.25 6,888,522 -0.36(-0.70%)
Dec 09, 2010 52.40 52.40 51.44 51.60 6,495,756 -0.46(-0.87%)
Dec 08, 2010 52.87 53.16 51.85 52.06 6,548,031 -0.84(-1.59%)
Dec 07, 2010 53.55 53.83 52.72 52.90 5,933,938 -0.29(-0.54%)
Dec 06, 2010 53.04 53.48 52.69 53.19 4,325,590 +0.04(+0.08%)
Dec 03, 2010 53.18 53.26 52.68 53.15 4,203,668 -0.04(-0.08%)
Dec 02, 2010 52.41 53.35 52.36 53.19 5,969,802 +0.69(+1.32%)
Dec 01, 2010 51.64 52.55 51.53 52.49 9,385,666 +1.56(+3.06%)
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%)
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.