Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 51.72 52.39 50.75 50.76 7,226,708 -1.02(-1.97%)
May 28, 2010 51.43 52.23 51.46 51.78 11,169,797 +0.35(+0.68%)
May 27, 2010 51.03 51.45 50.66 51.43 7,325,612 +1.07(+2.12%)
May 26, 2010 52.44 52.44 50.32 50.36 11,021,973 -2.19(-4.17%)
May 25, 2010 51.95 52.66 51.17 52.55 8,788,031 -0.11(-0.21%)
May 24, 2010 52.01 53.15 51.63 52.66 7,194,525 +0.22(+0.42%)
May 21, 2010 52.19 53.49 51.82 52.44 10,539,494 -0.50(-0.94%)
May 20, 2010 53.70 54.74 52.84 52.94 7,296,209 -2.32(-4.20%)
May 19, 2010 54.50 55.76 54.34 55.26 5,816,890 +0.59(+1.08%)
May 18, 2010 54.93 55.35 54.56 54.67 4,389,392 -0.14(-0.26%)
May 17, 2010 55.38 55.38 53.88 54.81 5,898,371 +0.12(+0.22%)
May 14, 2010 55.70 55.88 54.21 54.69 5,717,023 -1.19(-2.13%)
May 13, 2010 56.36 56.51 55.78 55.88 4,733,936 -0.72(-1.27%)
May 12, 2010 55.92 56.84 55.52 56.60 5,446,736 +0.67(+1.20%)
May 11, 2010 56.53 56.74 55.00 55.93 5,909,580 +0.35(+0.63%)
May 10, 2010 55.50 56.95 55.16 55.58 8,395,689 +1.12(+2.06%)
May 07, 2010 54.53 55.28 53.52 54.46 10,580,822 -0.29(-0.53%)
May 06, 2010 56.43 56.49 52.80 54.75 9,744,730 -1.85(-3.27%)
May 05, 2010 56.41 57.35 56.30 56.60 5,988,125 -0.23(-0.40%)
May 04, 2010 57.11 57.23 55.91 56.83 7,686,340 -0.76(-1.32%)
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.