Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 53.73 54.15 52.85 53.75 14,870 -0.05(-0.09%)
Aug 30, 2010 54.71 54.79 53.63 53.80 377,731 -0.80(-1.47%)
Aug 27, 2010 54.60 55.00 54.42 54.60 257,608 -0.28(-0.51%)
Aug 26, 2010 54.88 55.10 54.45 54.88 168,257 +0.15(+0.27%)
Aug 25, 2010 54.96 55.25 54.23 54.73 259,424 -0.24(-0.44%)
Aug 24, 2010 54.64 55.10 54.31 54.97 205,032 +0.02(+0.04%)
Aug 23, 2010 55.68 55.68 54.90 54.95 232,644 +0.42(+0.77%)
Aug 20, 2010 54.12 54.73 53.61 54.53 255,092 -0.07(-0.13%)
Aug 19, 2010 54.87 55.09 54.31 54.60 1,685 -0.29(-0.53%)
Aug 18, 2010 55.58 55.58 53.86 54.89 837,450 -0.72(-1.29%)
Aug 17, 2010 55.61 56.46 55.60 55.61 273,263 +0.28(+0.51%)
Aug 16, 2010 56.32 56.74 55.30 55.33 273,233 -0.60(-1.07%)
Aug 13, 2010 55.93 56.38 54.96 55.93 273,884 +0.98(+1.78%)
Aug 12, 2010 55.00 56.54 54.55 54.95 221,513 -0.44(-0.79%)
Aug 11, 2010 55.90 56.00 55.20 55.39 100 -1.21(-2.14%)
Aug 10, 2010 57.00 57.13 56.50 56.60 280,893 -0.77(-1.34%)
Aug 09, 2010 57.05 57.75 57.05 57.37 417,098 +0.33(+0.58%)
Aug 06, 2010 57.04 57.08 56.23 57.04 299,666 +0.13(+0.23%)
Aug 05, 2010 56.06 57.09 55.81 56.91 257 +0.85(+1.52%)
Aug 04, 2010 55.05 56.38 55.05 56.06 400 +0.78(+1.41%)
Aug 03, 2010 54.87 55.59 54.75 55.28 528,212 -0.74(-1.32%)
Aug 02, 2010 55.49 56.46 55.41 56.02 647,337 +1.76(+3.24%)
Jul 30, 2010 54.26 55.26 50.38 54.26 1,423,634 +1.23(+2.32%)
Jul 29, 2010 56.09 56.25 52.70 53.03 2,018,905 -3.77(-6.64%)
Jul 28, 2010 55.92 57.38 55.27 56.80 1,000 -0.80(-1.39%)
Jul 27, 2010 59.40 59.64 56.71 57.60 657,245 -1.89(-3.18%)
Jul 26, 2010 58.26 60.20 58.21 59.49 382,041 +1.42(+2.45%)
Jul 23, 2010 57.65 58.39 57.36 58.07 279,932 -0.06(-0.10%)
Jul 22, 2010 59.50 59.50 57.96 58.13 281,540 -0.73(-1.24%)
Jul 21, 2010 59.15 59.27 58.09 58.86 441,576 -0.01(-0.02%)
Jul 20, 2010 58.20 58.88 57.11 58.87 565,041 +0.50(+0.86%)
Jul 19, 2010 57.69 58.89 57.28 58.37 404,878 +1.10(+1.92%)
Jul 16, 2010 57.27 57.48 56.10 57.27 241,859 +0.64(+1.13%)
Jul 15, 2010 56.50 56.75 55.70 56.63 248,963 +0.37(+0.66%)
Jul 14, 2010 55.50 56.75 55.35 56.26 337,450 +0.41(+0.73%)
Jul 13, 2010 54.97 55.86 54.88 55.85 275,462 +1.34(+2.46%)
Jul 12, 2010 54.51 54.97 54.38 54.51 237,596 -0.07(-0.13%)
Jul 09, 2010 54.58 54.72 54.22 54.58 138,588 +0.46(+0.85%)
Jul 08, 2010 53.65 54.28 53.50 54.12 240,141 +0.49(+0.91%)
Jul 07, 2010 52.60 53.69 52.56 53.63 144,034 +1.18(+2.25%)
Jul 06, 2010 53.50 53.50 52.18 52.45 156,446 -0.05(-0.10%)
Jul 02, 2010 52.50 52.94 51.89 52.50 124,350 +0.63(+1.21%)
Jul 01, 2010 52.14 52.49 51.01 51.87 190,805 -0.55(-1.05%)
Jun 30, 2010 52.46 53.19 52.09 52.42 178,943 -0.36(-0.68%)
Jun 29, 2010 52.90 52.90 52.13 52.78 207,970 +0.01(+0.02%)
Jun 25, 2010 52.77 53.00 51.40 52.77 223,139 +1.37(+2.67%)
Jun 24, 2010 51.25 51.94 51.01 51.40 140,019 +0.01(+0.02%)
Jun 23, 2010 51.75 51.88 51.16 51.39 127,131 -0.38(-0.73%)
Jun 22, 2010 52.14 52.65 51.65 51.77 214,829 -0.51(-0.98%)
Jun 21, 2010 53.00 53.15 52.12 52.28 144,026 +0.11(+0.21%)
Jun 18, 2010 52.17 52.73 52.02 52.17 201,702 +0.06(+0.12%)
Jun 17, 2010 53.05 53.05 52.00 52.11 239,592 -0.94(-1.77%)
Jun 16, 2010 52.90 53.74 52.61 53.05 270,678 -0.11(-0.21%)
Jun 15, 2010 52.90 53.18 52.61 53.16 288,613 +0.84(+1.61%)
Jun 14, 2010 51.60 52.63 51.30 52.32 361,329 +0.97(+1.89%)
Jun 11, 2010 50.91 51.45 50.91 51.35 225,292 +0.21(+0.41%)
Jun 10, 2010 51.00 51.35 50.76 51.14 202,614 +0.48(+0.95%)
Jun 09, 2010 50.10 51.00 49.80 50.66 362,649 +0.90(+1.81%)
Jun 08, 2010 48.85 49.89 48.75 49.76 1,000 +0.86(+1.76%)
Jun 07, 2010 49.20 49.73 48.88 48.90 148,380 -0.44(-0.89%)
Jun 04, 2010 49.34 49.99 49.01 49.34 171,813 -0.81(-1.62%)
Jun 03, 2010 49.69 50.31 49.26 50.15 188,475 +0.92(+1.87%)
Jun 02, 2010 48.69 49.45 47.81 49.23 1,800 +0.97(+2.01%)
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.