Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 43.03 43.49 42.77 43.03 640,671 -0.11(-0.25%)
Aug 30, 2010 43.84 43.84 43.13 43.14 396,095 -0.87(-1.98%)
Aug 27, 2010 43.37 44.10 43.04 44.01 326,802 +0.94(+2.18%)
Aug 26, 2010 43.88 44.19 42.82 43.07 339,452 -0.59(-1.35%)
Aug 25, 2010 44.64 44.78 43.63 43.66 422,447 -1.02(-2.28%)
Aug 24, 2010 45.22 46.07 44.46 44.68 656,842 -1.12(-2.45%)
Aug 23, 2010 41.56 45.85 41.56 45.80 1,904,705 +2.64(+6.12%)
Aug 20, 2010 43.03 44.11 42.62 43.16 703,192 +0.13(+0.30%)
Aug 19, 2010 43.00 43.68 42.64 43.03 208,182 -0.12(-0.28%)
Aug 18, 2010 42.24 43.22 41.60 43.15 389,059 +0.68(+1.60%)
Aug 17, 2010 43.92 44.29 42.44 42.47 231,414 -1.08(-2.48%)
Aug 16, 2010 43.01 43.71 42.78 43.55 366,247 +0.54(+1.26%)
Aug 13, 2010 42.04 43.07 41.36 43.01 433,648 +0.77(+1.82%)
Aug 12, 2010 41.13 42.45 40.96 42.24 278,265 +0.53(+1.27%)
Aug 11, 2010 41.63 42.19 41.10 41.71 228,927 -0.49(-1.16%)
Aug 10, 2010 43.15 43.51 42.04 42.20 328,295 -1.22(-2.81%)
Aug 09, 2010 43.64 43.77 43.01 43.42 221,845 -0.28(-0.64%)
Aug 06, 2010 43.50 44.09 43.24 43.70 197,072 -0.36(-0.82%)
Aug 05, 2010 45.21 45.30 43.20 44.06 598,776 -1.54(-3.38%)
Aug 04, 2010 45.68 46.00 45.31 45.60 191,176 +0.08(+0.18%)
Aug 03, 2010 45.57 46.06 44.85 45.52 202,849 -0.30(-0.65%)
Aug 02, 2010 47.01 47.21 45.08 45.82 646,410 -0.93(-1.99%)
Jul 30, 2010 46.84 47.45 46.43 46.75 314,211 -0.66(-1.39%)
Jul 29, 2010 48.34 48.39 47.13 47.41 237,646 -0.56(-1.17%)
Jul 28, 2010 48.21 48.93 47.88 47.97 286,092 -0.45(-0.93%)
Jul 27, 2010 48.66 48.66 47.65 48.42 661,317 -0.25(-0.51%)
Jul 26, 2010 49.30 49.48 47.66 48.67 544,040 -2.08(-4.10%)
Jul 23, 2010 50.61 51.38 50.52 50.75 273,508 +0.14(+0.28%)
Jul 22, 2010 51.05 51.05 50.00 50.61 335,236 +0.09(+0.18%)
Jul 21, 2010 50.98 51.10 50.28 50.52 331,615 -0.46(-0.90%)
Jul 20, 2010 50.23 51.03 50.11 50.98 259,900 +0.30(+0.59%)
Jul 19, 2010 51.54 51.76 50.23 50.68 458,165 -0.71(-1.38%)
Jul 16, 2010 52.32 52.89 51.37 51.39 275,154 -1.29(-2.45%)
Jul 15, 2010 53.11 53.51 52.09 52.68 220,402 -0.36(-0.68%)
Jul 14, 2010 52.94 53.64 52.66 53.04 142,828 -0.16(-0.30%)
Jul 13, 2010 52.70 53.28 52.01 53.20 151,552 +0.91(+1.74%)
Jul 12, 2010 51.98 52.54 51.77 52.29 132,991 +0.14(+0.27%)
Jul 09, 2010 52.01 52.23 51.64 52.15 70,630 +0.24(+0.46%)
Jul 08, 2010 51.65 51.97 50.72 51.91 173,314 +0.42(+0.82%)
Jul 07, 2010 51.61 52.00 50.90 51.49 419,680 -0.17(-0.33%)
Jul 06, 2010 51.44 52.65 51.15 51.66 246,223 +0.68(+1.33%)
Jul 02, 2010 50.78 51.22 50.44 50.98 139,345 +0.37(+0.73%)
Jul 01, 2010 50.88 50.97 50.00 50.61 209,060 -0.13(-0.26%)
Jun 30, 2010 51.43 51.72 50.48 50.74 372,070 -0.53(-1.03%)
Jun 29, 2010 50.92 51.61 50.02 51.27 327,181 +0.39(+0.77%)
Jun 25, 2010 52.89 53.29 50.44 50.88 838,456 -1.72(-3.27%)
Jun 24, 2010 50.22 52.80 49.53 52.60 743,478 +2.04(+4.03%)
Jun 23, 2010 50.78 51.13 49.91 50.56 326,352 -0.41(-0.80%)
Jun 22, 2010 51.72 52.54 50.75 50.97 334,392 -0.46(-0.89%)
Jun 21, 2010 51.82 51.91 50.66 51.43 334,369 -0.09(-0.17%)
Jun 18, 2010 51.78 51.78 50.65 51.52 247,353 +0.04(+0.08%)
Jun 17, 2010 51.01 52.08 50.49 51.48 439,208 -0.71(-1.36%)
Jun 16, 2010 53.61 54.03 52.07 52.19 185,203 -1.70(-3.15%)
Jun 15, 2010 53.26 54.34 52.85 53.89 205,417 +0.70(+1.32%)
Jun 14, 2010 52.49 54.07 52.07 53.19 198,194 +1.13(+2.17%)
Jun 11, 2010 51.91 52.20 51.28 52.06 190,446 -0.17(-0.33%)
Jun 10, 2010 50.88 52.33 50.86 52.23 222,886 +1.93(+3.84%)
Jun 09, 2010 51.05 51.33 50.00 50.30 340,363 -0.59(-1.16%)
Jun 08, 2010 53.13 53.17 50.01 50.89 653,376 -2.27(-4.27%)
Jun 07, 2010 53.23 54.39 52.71 53.16 211,092 -0.18(-0.34%)
Jun 04, 2010 54.80 55.05 52.94 53.34 232,450 -2.23(-4.01%)
Jun 03, 2010 55.01 55.67 54.68 55.57 194,996 +0.51(+0.93%)
Jun 02, 2010 54.34 55.10 53.98 55.06 273,609 +0.72(+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.