Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 56.95 57.46 56.80 57.19 3,383,919 -0.08(-0.14%)
Oct 28, 2010 57.36 57.63 56.91 57.27 4,181,266 +0.24(+0.42%)
Oct 27, 2010 56.75 57.18 56.46 57.03 5,672,258 -0.92(-1.59%)
Oct 25, 2010 57.98 58.42 57.72 57.95 5,170,609 +0.40(+0.70%)
Oct 22, 2010 57.59 57.79 57.25 57.55 3,727,977 -0.07(-0.12%)
Oct 21, 2010 57.81 57.99 56.95 57.62 4,687,618 -0.11(-0.19%)
Oct 20, 2010 57.83 58.36 57.17 57.73 6,032,648 +0.40(+0.70%)
Oct 19, 2010 57.67 58.74 56.85 57.33 8,711,758 -0.63(-1.09%)
Oct 18, 2010 56.37 57.96 56.21 57.96 10,202,100 +1.25(+2.20%)
Oct 15, 2010 55.26 56.81 55.02 56.71 11,232,373 +1.85(+3.37%)
Oct 14, 2010 55.11 55.50 54.60 54.86 9,065,074 -0.63(-1.14%)
Oct 13, 2010 55.89 56.10 55.44 55.49 8,048,163 -0.45(-0.80%)
Oct 12, 2010 55.77 56.12 55.48 55.94 6,273,870 -0.16(-0.29%)
Oct 11, 2010 56.28 56.35 55.86 56.10 4,352,293 -0.29(-0.51%)
Oct 08, 2010 56.10 56.66 55.89 56.39 4,490,174 +0.43(+0.77%)
Oct 07, 2010 55.97 56.27 54.16 55.96 5,906,330 +0.13(+0.23%)
Oct 06, 2010 55.88 56.11 55.32 55.83 4,666,267 -0.29(-0.52%)
Oct 05, 2010 55.24 56.25 55.20 56.12 5,601,892 +1.07(+1.94%)
Oct 04, 2010 55.32 55.61 54.68 55.05 4,851,798 -0.46(-0.83%)
Oct 01, 2010 55.57 55.73 54.86 55.51 4,592,069 +0.40(+0.73%)
Sep 30, 2010 55.02 55.57 54.65 55.11 6,265,669 +0.17(+0.31%)
Sep 29, 2010 55.97 55.99 54.07 54.94 8,490,942 -1.06(-1.89%)
Sep 28, 2010 55.90 56.50 55.18 56.00 4,610,892 +0.31(+0.56%)
Sep 27, 2010 55.94 56.43 55.64 55.69 4,416,703 -0.63(-1.12%)
Sep 24, 2010 55.78 56.37 55.30 56.32 5,293,220 +0.60(+1.08%)
Sep 23, 2010 55.89 56.44 55.66 55.72 4,591,866 -0.55(-0.98%)
Sep 22, 2010 55.51 56.84 55.51 56.27 5,067,196 +0.52(+0.93%)
Sep 21, 2010 55.88 56.00 55.34 55.75 5,147,439 -0.19(-0.34%)
Sep 20, 2010 55.19 56.08 54.97 55.94 6,312,466 +0.72(+1.30%)
Sep 17, 2010 55.19 55.43 55.00 55.22 6,502,133 -0.08(-0.14%)
Sep 15, 2010 54.22 55.41 54.07 55.30 5,081,571 +0.78(+1.44%)
Sep 14, 2010 54.20 54.97 54.12 54.52 6,371,379 +0.12(+0.21%)
Sep 13, 2010 54.74 54.75 54.10 54.40 6,323,532 +0.05(+0.09%)
Sep 10, 2010 53.86 54.62 53.70 54.35 4,862,714 +0.56(+1.04%)
Sep 09, 2010 53.33 53.90 53.18 53.79 5,580,899 +0.85(+1.61%)
Sep 08, 2010 52.47 53.14 52.26 52.94 4,900,804 +0.43(+0.82%)
Sep 07, 2010 52.65 52.87 52.31 52.51 2,761,055 -0.40(-0.76%)
Sep 03, 2010 52.57 53.07 52.57 52.91 5,360,930 +0.40(+0.76%)
Sep 02, 2010 52.59 52.66 52.18 52.51 3,273,684 -0.08(-0.15%)
Sep 01, 2010 51.61 52.75 51.28 52.59 4,771,938 +1.55(+3.04%)
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%)
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.