Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 57.44 57.99 56.90 57.44 15,100 +0.13(+0.23%)
Sep 29, 2010 56.57 57.66 56.02 57.31 1,635,845 +1.05(+1.87%)
Sep 28, 2010 55.70 56.33 54.21 56.26 1,693,548 +0.56(+1.01%)
Sep 27, 2010 55.19 56.75 55.02 55.70 1,820,069 +0.52(+0.94%)
Sep 24, 2010 54.40 55.48 54.07 55.18 1,623,912 +1.69(+3.16%)
Sep 23, 2010 53.49 53.77 52.48 53.49 1,158,129 +0.32(+0.60%)
Sep 22, 2010 53.57 54.44 53.05 53.17 666,508 -0.52(-0.97%)
Sep 21, 2010 53.82 54.07 53.20 53.69 1,106,995 -0.29(-0.54%)
Sep 20, 2010 53.12 54.07 52.70 53.98 1,030,201 +0.97(+1.83%)
Sep 17, 2010 53.01 53.63 52.77 53.01 1,160,700 +0.45(+0.86%)
Sep 15, 2010 52.68 52.84 52.29 52.56 1,373,112 -0.34(-0.64%)
Sep 14, 2010 52.67 53.48 52.21 52.90 1,632,831 +0.24(+0.46%)
Sep 13, 2010 52.08 52.88 51.79 52.66 1,587,479 +1.39(+2.71%)
Sep 10, 2010 50.87 51.76 50.66 51.27 1,455,190 +0.60(+1.18%)
Sep 09, 2010 51.47 51.55 50.38 50.67 1,850,350 +0.02(+0.04%)
Sep 08, 2010 50.34 51.20 50.34 50.65 655,429 +0.38(+0.76%)
Sep 07, 2010 50.76 50.78 50.03 50.27 142 -0.89(-1.74%)
Sep 03, 2010 50.82 51.33 50.27 51.16 1,060,876 +1.15(+2.30%)
Sep 02, 2010 49.22 50.08 48.82 50.01 102 +0.77(+1.56%)
Sep 01, 2010 49.13 49.76 48.78 49.24 1,390,152 +1.27(+2.65%)
Aug 31, 2010 47.83 48.66 47.57 47.97 2,900 -0.56(-1.15%)
Aug 30, 2010 47.66 49.60 47.61 48.53 1,998,999 +0.79(+1.65%)
Aug 27, 2010 47.79 47.96 46.11 47.74 696,535 +0.99(+2.12%)
Aug 26, 2010 47.33 47.68 46.50 46.75 1,080,112 -0.23(-0.49%)
Aug 25, 2010 47.73 47.82 46.15 46.98 2,774,490 -1.23(-2.55%)
Aug 24, 2010 48.50 49.05 47.67 48.21 178 -1.21(-2.45%)
Aug 23, 2010 49.78 50.13 49.34 49.42 1,050,158 -0.09(-0.18%)
Aug 20, 2010 50.56 50.61 48.98 49.51 1,837,827 -1.41(-2.77%)
Aug 19, 2010 51.43 51.70 50.51 50.92 178 -0.91(-1.76%)
Aug 18, 2010 52.35 52.44 51.35 51.83 100 -0.54(-1.03%)
Aug 17, 2010 51.18 52.94 50.93 52.37 1,644,559 +2.03(+4.03%)
Aug 16, 2010 50.15 50.49 49.70 50.34 1,925,468 -0.26(-0.51%)
Aug 13, 2010 50.60 52.26 50.56 50.60 1,613,546 -0.75(-1.46%)
Aug 12, 2010 51.34 52.14 51.04 51.35 1,958,789 -1.37(-2.60%)
Aug 11, 2010 54.04 54.47 52.25 52.72 142 -2.62(-4.73%)
Aug 10, 2010 54.72 55.58 54.45 55.34 1,326,517 -0.31(-0.56%)
Aug 09, 2010 55.84 55.88 54.24 55.65 1,625,843 +1.43(+2.64%)
Aug 06, 2010 54.22 54.83 53.01 54.22 1,283,044 -0.59(-1.08%)
Aug 05, 2010 54.33 55.36 54.27 54.81 891,680 -0.02(-0.04%)
Aug 04, 2010 54.87 55.43 54.19 54.83 1,142,523 +0.41(+0.75%)
Aug 03, 2010 54.70 55.45 54.30 54.42 1,557,990 -0.57(-1.04%)
Aug 02, 2010 54.85 55.24 54.05 54.99 1,539,416 +1.53(+2.86%)
Jul 30, 2010 53.23 53.79 52.28 53.46 1,377,491 +0.26(+0.49%)
Jul 29, 2010 53.92 54.68 52.44 53.20 1,476,721 -0.21(-0.39%)
Jul 28, 2010 53.41 54.24 52.96 53.41 106 +0.05(+0.09%)
Jul 27, 2010 53.36 53.80 52.16 53.36 142 +0.72(+1.37%)
Jul 26, 2010 51.39 52.75 51.34 52.64 908,575 +1.14(+2.21%)
Jul 23, 2010 51.82 52.34 50.17 51.50 2,193,458 -0.71(-1.36%)
Jul 22, 2010 50.94 52.46 50.94 52.21 2,233,750 +2.10(+4.19%)
Jul 21, 2010 51.63 51.69 49.61 50.11 927,807 -1.16(-2.26%)
Jul 20, 2010 51.27 51.58 48.92 51.27 108 +1.18(+2.36%)
Jul 19, 2010 49.70 50.29 49.16 50.09 958,200 +0.53(+1.07%)
Jul 16, 2010 49.56 50.67 49.09 49.56 1,297,570 -1.70(-3.32%)
Jul 15, 2010 51.39 51.49 50.06 51.26 1,127,146 -0.12(-0.23%)
Jul 14, 2010 51.04 52.63 50.53 51.38 863,903 -0.08(-0.16%)
Jul 13, 2010 51.46 51.89 50.78 51.46 670 +0.79(+1.56%)
Jul 12, 2010 51.57 51.87 49.98 50.67 2,016,646 -1.36(-2.61%)
Jul 09, 2010 52.03 52.50 50.39 52.03 3,099,754 -0.42(-0.80%)
Jul 08, 2010 51.94 52.67 51.01 52.45 1,566,054 +1.39(+2.72%)
Jul 07, 2010 48.79 51.13 48.65 51.06 2,041,896 +2.53(+5.21%)
Jul 06, 2010 49.00 49.57 47.81 48.53 3,874 +1.20(+2.54%)
Jul 02, 2010 47.33 48.63 46.97 47.33 1,112,193 -0.46(-0.96%)
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.