Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 48.42 49.37 48.27 48.50 29,322 -0.88(-1.78%)
Aug 30, 2010 50.02 50.17 49.34 49.38 4,861,831 +0.78(+1.60%)
Aug 27, 2010 50.06 50.29 48.09 48.60 8,630,971 -0.08(-0.16%)
Aug 26, 2010 48.71 49.67 48.48 48.68 9,546 +0.44(+0.92%)
Aug 25, 2010 48.02 48.52 47.22 48.24 4,864 -0.13(-0.28%)
Aug 24, 2010 49.66 49.87 48.06 48.37 93,802 -1.88(-3.74%)
Aug 23, 2010 51.68 51.79 50.18 50.25 4,897,050 -1.03(-2.01%)
Aug 20, 2010 50.97 51.39 50.48 51.29 4,869,498 -0.02(-0.03%)
Aug 19, 2010 52.19 52.25 50.93 51.30 33,422 -1.10(-2.09%)
Aug 18, 2010 52.44 52.69 51.60 52.40 881 +0.01(+0.02%)
Aug 17, 2010 51.73 53.12 51.33 52.39 37,845 +1.26(+2.47%)
Aug 16, 2010 51.02 51.55 50.53 51.13 3,820,541 -0.35(-0.68%)
Aug 13, 2010 51.48 52.16 51.24 51.48 4,619,880 +0.11(+0.22%)
Aug 12, 2010 51.33 51.82 51.16 51.37 4,838,145 -0.71(-1.37%)
Aug 11, 2010 53.33 53.40 51.54 52.08 36,603 -2.26(-4.16%)
Aug 10, 2010 54.34 54.76 53.62 54.34 1,637 -0.43(-0.78%)
Aug 09, 2010 54.91 55.15 54.34 54.77 3,658,186 +0.23(+0.42%)
Aug 06, 2010 54.54 54.56 53.48 54.54 5,666,656 -0.01(-0.01%)
Aug 05, 2010 54.57 54.98 54.25 54.55 5,432,487 -0.43(-0.78%)
Aug 04, 2010 55.11 55.52 54.91 54.98 1,637 +0.10(+0.19%)
Aug 03, 2010 54.69 55.24 54.39 54.87 7,077 -0.12(-0.22%)
Aug 02, 2010 54.46 55.18 54.05 54.99 6,850,502 +1.22(+2.27%)
Jul 30, 2010 53.77 53.96 52.45 53.77 7,644,260 +0.73(+1.37%)
Jul 29, 2010 53.54 54.08 52.63 53.04 2,661 -0.08(-0.15%)
Jul 28, 2010 53.36 53.66 52.79 53.12 667 -1.03(-1.89%)
Jul 27, 2010 54.15 55.04 53.98 54.15 247,717 -0.18(-0.33%)
Jul 26, 2010 53.78 54.44 53.66 54.33 7,394,646 +0.73(+1.35%)
Jul 23, 2010 52.47 53.79 52.37 53.60 6,373,898 +1.05(+2.00%)
Jul 22, 2010 50.52 52.96 50.52 52.55 14,700 +2.70(+5.41%)
Jul 21, 2010 50.82 51.14 49.45 49.86 5,651,184 -0.55(-1.10%)
Jul 20, 2010 50.41 50.50 48.79 50.41 6,423,127 +0.55(+1.11%)
Jul 19, 2010 49.49 50.00 48.96 49.86 6,375,654 +1.01(+2.07%)
Jul 16, 2010 48.85 50.71 48.67 48.85 8,891,427 -1.84(-3.63%)
Jul 15, 2010 51.81 51.91 50.00 50.68 10,225,781 -0.41(-0.80%)
Jul 14, 2010 50.73 51.60 50.54 51.09 760 +0.25(+0.50%)
Jul 13, 2010 50.84 51.58 50.65 50.84 31,567 +0.07(+0.14%)
Jul 12, 2010 50.94 51.28 50.51 50.77 2,913,957 -0.25(-0.50%)
Jul 09, 2010 51.02 51.45 50.51 51.02 3,985,598 -0.06(-0.11%)
Jul 08, 2010 50.57 51.21 50.15 51.08 5,688,921 +1.13(+2.26%)
Jul 07, 2010 48.51 50.01 48.16 49.95 6,063,850 +1.53(+3.16%)
Jul 06, 2010 49.49 49.73 47.86 48.42 4,767 -0.46(-0.94%)
Jul 02, 2010 48.88 49.32 48.27 48.88 4,515,325 -0.25(-0.51%)
Jul 01, 2010 49.30 49.49 48.38 49.13 8,193,120 -0.39(-0.78%)
Jun 30, 2010 49.52 50.67 49.38 49.52 30,756 -0.19(-0.38%)
Jun 29, 2010 49.71 52.24 49.37 49.71 22,861 -4.56(-8.40%)
Jun 25, 2010 54.27 54.27 52.61 54.27 16,887,072 +1.06(+1.99%)
Jun 24, 2010 53.00 53.85 52.98 53.21 26,366 -0.02(-0.03%)
Jun 23, 2010 52.41 53.56 51.81 53.23 7,728,344 +0.92(+1.77%)
Jun 22, 2010 53.64 54.03 52.20 52.30 4,650 -1.33(-2.49%)
Jun 21, 2010 54.41 54.72 53.32 53.64 5,207,876 +0.01(+0.01%)
Jun 18, 2010 53.63 53.77 53.00 53.63 7,877,991 +0.55(+1.04%)
Jun 17, 2010 53.25 53.26 51.99 53.08 4,609,060 +0.18(+0.34%)
Jun 16, 2010 52.89 53.31 52.55 52.89 5,641,411 -0.36(-0.67%)
Jun 15, 2010 53.25 53.32 51.66 53.25 4,602 +2.10(+4.10%)
Jun 14, 2010 52.25 52.52 51.06 51.15 7,603,582 -0.44(-0.86%)
Jun 11, 2010 49.84 51.84 49.83 51.59 10,724,200 +1.18(+2.33%)
Jun 10, 2010 50.42 50.51 49.16 50.42 28,421 +1.72(+3.53%)
Jun 09, 2010 48.51 49.86 48.27 48.70 9,791,868 +0.55(+1.14%)
Jun 08, 2010 47.61 48.21 47.22 48.15 9,112,940 +0.71(+1.51%)
Jun 07, 2010 48.68 48.69 47.40 47.43 7,500,061 -0.82(-1.70%)
Jun 04, 2010 48.32 50.04 48.08 48.26 10,427,841 -2.49(-4.91%)
Jun 03, 2010 51.17 51.17 50.12 50.75 4,784,621 -0.02(-0.05%)
Jun 02, 2010 50.02 50.80 48.97 50.77 5,814,010 +1.10(+2.21%)
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.