Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 51.39 51.66 50.85 51.04 6,635,927 -0.59(-1.14%)
Aug 30, 2010 51.72 52.58 51.63 51.63 4,689,303 -0.45(-0.86%)
Aug 27, 2010 51.00 52.41 50.26 52.08 7,091,339 +1.15(+2.26%)
Aug 26, 2010 51.96 52.07 50.73 50.93 5,266,453 -0.91(-1.76%)
Aug 25, 2010 50.88 52.02 50.71 51.84 5,118,445 +0.78(+1.53%)
Aug 24, 2010 51.70 51.70 50.91 51.06 5,937,586 -0.89(-1.71%)
Aug 23, 2010 52.47 52.97 51.93 51.95 3,466,059 -0.39(-0.75%)
Aug 20, 2010 52.55 52.67 52.07 52.34 4,386,164 -0.38(-0.72%)
Aug 19, 2010 53.91 53.99 52.29 52.72 4,863,580 -1.42(-2.62%)
Aug 18, 2010 53.69 54.30 53.15 54.14 5,547,451 +0.19(+0.34%)
Aug 17, 2010 53.89 54.38 53.69 53.95 4,999,068 -0.12(-0.23%)
Aug 16, 2010 54.38 54.60 53.57 54.08 5,639,227 -0.94(-1.71%)
Aug 13, 2010 54.39 55.36 54.18 55.02 5,514,700 +0.27(+0.49%)
Aug 12, 2010 53.63 54.98 53.04 54.75 6,241,870 +1.06(+1.97%)
Aug 11, 2010 54.75 54.90 53.50 53.69 5,466,024 -2.03(-3.64%)
Aug 10, 2010 55.37 56.13 54.83 55.72 4,151,146 +0.06(+0.11%)
Aug 09, 2010 55.97 56.00 55.42 55.66 3,318,018 -0.28(-0.50%)
Aug 06, 2010 54.71 56.00 54.52 55.94 3,474,186 +0.62(+1.12%)
Aug 05, 2010 55.38 55.61 55.17 55.32 3,067,381 -0.44(-0.79%)
Aug 04, 2010 55.01 55.96 54.68 55.76 4,815,655 +1.05(+1.92%)
Aug 03, 2010 54.52 55.28 54.49 54.71 3,957,428 -0.16(-0.29%)
Aug 02, 2010 55.25 55.34 54.68 54.87 5,535,417 +0.34(+0.62%)
Jul 30, 2010 53.21 55.04 52.43 54.53 7,289,281 +1.16(+2.17%)
Jul 29, 2010 54.14 54.40 52.83 53.37 5,901,901 -0.39(-0.73%)
Jul 28, 2010 54.60 54.68 52.76 53.76 4,945,374 -0.75(-1.38%)
Jul 27, 2010 53.92 55.06 53.78 54.51 7,667,665 +0.84(+1.57%)
Jul 26, 2010 52.58 53.89 52.58 53.67 4,091,049 +0.92(+1.74%)
Jul 23, 2010 53.02 53.18 51.61 52.75 8,760,615 -0.56(-1.05%)
Jul 22, 2010 52.62 53.83 52.62 53.31 5,049,263 +1.06(+2.03%)
Jul 21, 2010 53.10 53.31 52.09 52.25 6,026,995 -0.95(-1.79%)
Jul 20, 2010 52.96 53.20 52.08 53.20 5,546,595 -0.40(-0.74%)
Jul 19, 2010 52.46 53.61 52.31 53.60 7,830,223 +1.43(+2.73%)
Jul 16, 2010 52.91 53.13 51.92 52.17 8,027,479 -0.75(-1.42%)
Jul 15, 2010 52.54 53.22 52.29 52.92 4,701,121 +0.30(+0.57%)
Jul 14, 2010 52.30 53.00 52.28 52.62 4,082,971 -0.14(-0.27%)
Jul 13, 2010 52.66 53.29 52.54 52.76 3,907,322 +0.32(+0.61%)
Jul 12, 2010 52.24 52.56 51.90 52.44 4,254,872 -0.12(-0.23%)
Jul 09, 2010 52.35 52.61 51.90 52.56 4,810,805 +0.33(+0.63%)
Jul 08, 2010 51.51 52.26 51.02 52.23 6,758,569 +0.83(+1.62%)
Jul 07, 2010 51.76 51.90 50.56 51.40 7,568,877 +0.10(+0.19%)
Jul 06, 2010 52.04 52.24 50.75 51.30 6,087,733 -0.40(-0.77%)
Jul 02, 2010 52.01 52.50 51.41 51.70 5,238,018 -0.32(-0.62%)
Jul 01, 2010 52.59 52.59 51.00 52.02 9,754,610 -0.58(-1.10%)
Jun 30, 2010 53.87 54.49 52.60 52.60 8,538,011 -1.52(-2.81%)
Jun 29, 2010 54.83 54.96 53.83 54.12 8,307,265 -2.14(-3.80%)
Jun 25, 2010 56.61 57.08 55.50 56.26 33,298,228 +0.11(+0.20%)
Jun 24, 2010 55.91 56.78 55.72 56.15 9,048,005 -0.05(-0.09%)
Jun 23, 2010 55.76 56.64 55.37 56.20 5,859,152 +0.08(+0.14%)
Jun 22, 2010 56.34 57.20 56.04 56.12 5,797,804 -0.40(-0.71%)
Jun 21, 2010 56.86 58.32 56.31 56.52 10,297,001 +1.32(+2.39%)
Jun 18, 2010 55.44 55.82 54.60 55.20 10,856,606 -0.24(-0.43%)
Jun 17, 2010 55.19 55.45 54.51 55.44 5,730,498 +0.22(+0.40%)
Jun 16, 2010 54.88 55.52 54.70 55.22 4,742,634 +0.10(+0.18%)
Jun 15, 2010 54.16 55.16 54.08 55.12 4,854,700 +1.05(+1.94%)
Jun 14, 2010 54.21 54.82 54.03 54.07 4,265,348 -0.03(-0.06%)
Jun 11, 2010 53.63 54.46 53.53 54.10 4,252,829 +0.09(+0.17%)
Jun 10, 2010 53.61 54.28 53.28 54.01 6,195,203 +0.86(+1.62%)
Jun 09, 2010 53.80 54.05 52.94 53.15 6,267,061 -0.67(-1.24%)
Jun 08, 2010 53.52 53.89 52.96 53.82 7,966,922 +0.31(+0.58%)
Jun 07, 2010 54.17 54.21 53.20 53.51 9,955,304 -0.83(-1.53%)
Jun 04, 2010 54.82 55.36 54.15 54.34 10,356,178 -1.30(-2.34%)
Jun 03, 2010 55.89 56.03 54.94 55.64 10,172,809 -0.45(-0.80%)
Jun 02, 2010 53.55 56.32 53.31 56.09 26,179,014 +5.33(+10.50%)
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.