Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 54.05 55.13 53.16 53.16 569,787 -1.45(-2.66%)
May 28, 2010 54.61 55.52 54.07 54.61 643,050 -0.96(-1.73%)
May 27, 2010 55.10 55.97 54.76 55.57 677,381 +1.84(+3.42%)
May 26, 2010 53.69 54.90 53.40 53.74 813,303 +0.49(+0.92%)
May 25, 2010 52.25 53.38 51.56 53.25 657,615 -0.69(-1.28%)
May 24, 2010 53.61 54.85 53.47 53.94 628,453 -0.02(-0.03%)
May 21, 2010 52.04 54.51 51.01 53.96 933,160 +0.76(+1.42%)
May 20, 2010 53.36 54.72 53.17 53.20 930,946 -3.71(-6.53%)
May 19, 2010 57.64 58.19 55.61 56.91 484,991 -1.30(-2.24%)
May 18, 2010 60.30 60.77 57.89 58.22 436,890 -1.46(-2.45%)
May 17, 2010 60.18 60.43 57.96 59.68 633,115 -0.35(-0.58%)
May 14, 2010 60.03 61.02 59.03 60.03 656,698 -1.33(-2.17%)
May 13, 2010 62.23 62.23 61.15 61.36 510,831 -1.00(-1.60%)
May 12, 2010 61.21 62.77 61.21 62.36 596,183 +1.18(+1.93%)
May 11, 2010 61.42 61.90 61.08 61.17 533,210 +0.28(+0.46%)
May 10, 2010 60.44 60.90 60.09 60.90 880,323 +2.98(+5.14%)
May 07, 2010 60.04 60.69 57.72 57.92 1,491,261 -2.32(-3.85%)
May 06, 2010 62.02 63.16 57.29 60.24 1,248,607 -1.07(-1.75%)
May 05, 2010 62.38 64.26 60.55 61.31 1,559,166 -1.58(-2.51%)
May 04, 2010 63.85 63.85 62.48 62.89 884,861 -1.89(-2.92%)
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.