Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 53.28 55.55 51.93 53.19 25,041 +0.48(+0.91%)
Aug 30, 2010 54.53 57.40 52.53 52.71 21,528 -2.57(-4.64%)
Aug 27, 2010 55.28 55.64 50.68 55.28 24,386 +4.09(+7.99%)
Aug 26, 2010 50.74 51.90 48.92 51.19 23,106 +0.39(+0.76%)
Aug 25, 2010 50.62 51.07 49.47 50.80 17,327 +0.57(+1.13%)
Aug 24, 2010 50.59 51.46 48.35 50.23 27,537 +0.15(+0.30%)
Aug 23, 2010 49.43 51.87 48.33 50.08 31,821 +0.75(+1.51%)
Aug 20, 2010 44.77 51.34 43.85 49.34 29,126 +3.97(+8.75%)
Aug 19, 2010 43.28 45.37 41.67 45.37 34,191 +1.52(+3.47%)
Aug 18, 2010 43.49 45.01 43.28 43.85 6,294 -0.21(-0.47%)
Aug 17, 2010 44.44 45.90 43.70 44.05 9,683 +0.51(+1.17%)
Aug 16, 2010 43.82 45.52 43.40 43.55 7,807 -0.42(-0.95%)
Aug 13, 2010 43.96 45.61 43.79 43.96 3,765 -1.31(-2.90%)
Aug 12, 2010 43.55 45.43 43.40 45.28 7,218 +1.49(+3.41%)
Aug 11, 2010 43.49 44.38 43.19 43.79 12,747 -0.60(-1.34%)
Aug 10, 2010 45.37 46.11 44.17 44.38 13,121 -1.49(-3.25%)
Aug 09, 2010 45.49 46.11 44.74 45.88 9,014 +0.57(+1.25%)
Aug 06, 2010 45.31 45.73 43.07 45.31 25,978 -0.45(-0.98%)
Aug 05, 2010 44.59 46.08 43.49 45.76 15,149 +1.16(+2.61%)
Aug 04, 2010 43.96 46.05 43.64 44.59 17,410 +0.57(+1.29%)
Aug 03, 2010 42.89 44.50 42.77 44.02 7,202 +0.66(+1.51%)
Aug 02, 2010 43.49 45.22 42.44 43.37 19,816 +1.67(+4.01%)
Jul 30, 2010 41.70 42.22 41.16 41.70 11,412 -0.18(-0.43%)
Jul 29, 2010 43.52 43.94 41.35 41.88 12,076 -1.43(-3.31%)
Jul 28, 2010 41.37 44.59 41.13 43.31 19,703 +2.15(+5.22%)
Jul 27, 2010 45.93 45.93 40.83 41.16 38,890 -4.00(-8.86%)
Jul 26, 2010 51.28 52.05 44.83 45.16 34,123 -5.46(-10.79%)
Jul 23, 2010 46.89 51.67 46.44 50.62 27,418 +3.82(+8.16%)
Jul 22, 2010 45.40 47.73 45.40 46.80 27,204 +2.33(+5.23%)
Jul 21, 2010 43.31 44.77 41.04 44.47 14,542 +1.22(+2.83%)
Jul 20, 2010 40.74 43.25 40.47 43.25 17,736 +2.33(+5.69%)
Jul 19, 2010 40.56 41.28 39.25 40.92 11,872 +0.21(+0.51%)
Jul 16, 2010 40.71 43.70 40.56 40.71 15,093 -2.98(-6.83%)
Jul 15, 2010 44.44 44.44 41.40 43.70 9,284 -0.27(-0.61%)
Jul 14, 2010 44.32 45.22 43.49 43.96 8,878 -0.30(-0.67%)
Jul 13, 2010 44.92 45.19 42.65 44.26 12,812 +0.30(+0.68%)
Jul 12, 2010 43.58 48.05 43.58 43.96 28,045 +0.09(+0.20%)
Jul 09, 2010 43.88 44.41 40.00 43.88 29,643 +0.96(+2.23%)
Jul 08, 2010 37.91 43.64 37.91 42.92 41,559 +5.79(+15.59%)
Jul 07, 2010 34.12 37.31 33.67 37.13 26,274 +2.84(+8.27%)
Jul 06, 2010 35.76 36.56 34.00 34.29 138,318 -0.36(-1.03%)
Jul 02, 2010 34.65 38.14 32.92 34.65 57,101 -3.61(-9.44%)
Jul 01, 2010 36.56 38.71 35.82 38.26 20,102 +1.43(+3.89%)
Jun 30, 2010 37.31 38.54 36.47 36.83 12,619 -0.81(-2.14%)
Jun 29, 2010 39.40 39.43 37.31 37.64 25,092 -3.25(-7.96%)
Jun 25, 2010 40.89 42.95 40.44 40.89 117,543 -0.72(-1.72%)
Jun 24, 2010 42.83 44.14 41.52 41.61 27,637 -0.69(-1.62%)
Jun 23, 2010 41.85 42.80 41.22 42.29 8,559 -0.06(-0.14%)
Jun 22, 2010 43.28 44.68 42.29 42.35 16,492 -1.16(-2.68%)
Jun 21, 2010 46.35 46.35 43.10 43.52 8,800 -1.76(-3.89%)
Jun 18, 2010 45.28 45.76 44.26 45.28 18,237 +0.42(+0.93%)
Jun 17, 2010 47.04 47.04 44.32 44.86 10,513 -2.39(-5.05%)
Jun 16, 2010 47.96 48.95 47.04 47.25 14,029 -1.61(-3.30%)
Jun 15, 2010 47.70 49.22 46.89 48.86 10,253 +2.00(+4.27%)
Jun 14, 2010 47.58 48.65 46.26 46.86 20,300 -0.21(-0.44%)
Jun 11, 2010 44.11 47.49 44.11 47.07 6,740 +1.40(+3.07%)
Jun 10, 2010 44.29 46.08 44.29 45.67 10,846 +2.66(+6.18%)
Jun 09, 2010 44.26 45.99 42.86 43.01 8,427 -0.15(-0.35%)
Jun 08, 2010 43.01 43.73 41.13 43.16 18,139 -0.12(-0.28%)
Jun 07, 2010 46.12 46.48 42.80 43.28 11,131 -2.76(-5.99%)
Jun 04, 2010 46.04 49.59 45.41 46.04 13,773 -4.48(-8.86%)
Jun 03, 2010 52.76 52.91 49.92 50.51 10,233 -1.51(-2.91%)
Jun 02, 2010 49.71 52.02 48.47 52.02 11,275 +2.16(+4.34%)
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.