Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 52.13 52.99 51.96 52.10 2,854,087 -0.07(-0.14%)
Oct 28, 2010 53.77 53.83 51.39 52.18 3,446,774 -1.14(-2.15%)
Oct 27, 2010 51.76 53.57 51.62 53.32 5,760,659 +0.69(+1.31%)
Oct 25, 2010 52.08 53.48 51.82 52.63 4,320,385 +0.91(+1.77%)
Oct 22, 2010 51.59 51.79 50.22 51.72 4,030,468 +0.33(+0.64%)
Oct 21, 2010 50.21 51.61 50.18 51.39 4,789,503 +1.38(+2.77%)
Oct 20, 2010 50.24 50.98 49.85 50.01 5,820,408 +0.18(+0.37%)
Oct 19, 2010 49.95 51.15 48.41 49.83 15,474,828 -3.56(-6.68%)
Oct 18, 2010 53.91 53.91 51.90 53.39 9,821,192 +0.49(+0.93%)
Oct 15, 2010 54.81 54.94 52.44 52.90 6,279,558 -1.72(-3.14%)
Oct 14, 2010 54.38 55.90 53.76 54.62 7,253,778 +1.30(+2.44%)
Oct 13, 2010 53.82 53.99 52.56 53.31 5,127,725 +0.22(+0.41%)
Oct 12, 2010 50.98 53.47 50.26 53.10 5,982,220 +1.72(+3.34%)
Oct 11, 2010 53.96 54.17 51.30 51.38 6,791,682 -2.58(-4.79%)
Oct 08, 2010 53.96 54.17 51.50 53.96 6,032,795 +1.23(+2.33%)
Oct 07, 2010 52.93 52.93 49.91 52.73 1,937 -0.12(-0.22%)
Oct 06, 2010 57.93 58.21 51.88 52.85 14,587,070 -5.22(-8.99%)
Oct 05, 2010 57.01 58.23 56.56 58.07 587 +1.90(+3.38%)
Oct 04, 2010 58.24 58.24 55.71 56.17 5,926,687 -2.10(-3.60%)
Oct 01, 2010 58.27 58.85 57.57 58.27 2,814,553 +0.39(+0.67%)
Sep 30, 2010 57.88 60.24 57.65 57.88 5,124 -1.95(-3.26%)
Sep 29, 2010 59.69 60.55 59.22 59.83 2,409,258 +0.07(+0.11%)
Sep 28, 2010 60.22 60.39 58.65 59.76 733 +0.13(+0.22%)
Sep 27, 2010 60.13 60.67 59.46 59.63 3,480,754 -0.14(-0.24%)
Sep 24, 2010 58.76 60.77 58.72 59.77 4,911,734 +1.58(+2.72%)
Sep 23, 2010 58.46 59.87 58.06 58.19 2,662 -0.76(-1.28%)
Sep 22, 2010 58.87 59.58 57.99 58.95 3,692,021 +0.03(+0.06%)
Sep 21, 2010 59.88 59.90 58.60 58.92 440 -0.66(-1.11%)
Sep 20, 2010 58.38 59.73 57.97 59.58 4,081,696 +1.79(+3.09%)
Sep 17, 2010 57.79 58.25 57.17 57.79 3,574,260 -0.64(-1.10%)
Sep 15, 2010 58.62 58.97 58.17 58.43 2,555,646 -0.47(-0.80%)
Sep 14, 2010 56.76 59.39 56.63 58.90 4,499,499 +1.53(+2.66%)
Sep 13, 2010 57.56 58.41 57.07 57.38 4,963,334 -0.48(-0.82%)
Sep 10, 2010 57.89 58.45 57.11 57.85 2,589,846 +0.25(+0.43%)
Sep 09, 2010 57.91 58.59 57.35 57.61 293 +0.21(+0.37%)
Sep 08, 2010 56.72 57.75 56.54 57.40 352 +0.89(+1.57%)
Sep 07, 2010 57.08 57.65 56.39 56.51 366 -1.02(-1.78%)
Sep 03, 2010 56.74 57.88 56.42 57.53 3,879,096 +1.14(+2.03%)
Sep 02, 2010 55.56 56.97 55.24 56.39 3,658,562 +0.80(+1.43%)
Sep 01, 2010 54.60 55.68 54.60 55.59 4,099,638 +2.04(+3.82%)
Aug 31, 2010 53.51 54.08 52.68 53.55 5,776 +0.15(+0.28%)
Aug 30, 2010 53.74 55.26 53.32 53.40 3,594,436 -0.62(-1.15%)
Aug 27, 2010 54.02 54.17 52.37 54.02 3,450,276 +0.76(+1.43%)
Aug 26, 2010 53.42 54.51 52.99 53.25 3,874,438 +0.29(+0.55%)
Aug 25, 2010 53.31 53.68 51.86 52.96 293 -0.99(-1.83%)
Aug 24, 2010 54.12 54.99 53.43 53.95 1,061 -1.49(-2.68%)
Aug 23, 2010 56.01 56.99 55.07 55.43 4,429,998 -0.30(-0.54%)
Aug 20, 2010 53.46 55.84 53.19 55.73 6,798,042 +2.54(+4.78%)
Aug 19, 2010 53.18 54.02 52.93 53.19 1,907 +0.06(+0.12%)
Aug 18, 2010 53.42 53.83 52.64 53.13 3,030 -0.07(-0.13%)
Aug 17, 2010 53.23 54.04 52.88 53.20 440 +0.62(+1.18%)
Aug 16, 2010 52.39 52.81 52.01 52.58 3,144,911 +0.53(+1.02%)
Aug 13, 2010 52.05 52.54 50.66 52.05 4,486,912 +1.57(+3.12%)
Aug 12, 2010 49.53 51.65 48.79 50.47 7,220,320 -1.95(-3.72%)
Aug 11, 2010 53.95 53.96 51.24 52.42 4,506,087 -2.05(-3.77%)
Aug 10, 2010 54.47 54.94 53.76 54.47 1,273 -0.83(-1.50%)
Aug 09, 2010 55.17 55.47 54.74 55.30 2,258,526 +0.50(+0.91%)
Aug 06, 2010 54.81 55.49 53.83 54.81 2,252,162 -0.31(-0.56%)
Aug 05, 2010 55.07 55.65 54.79 55.11 2,750,996 -0.70(-1.26%)
Aug 04, 2010 54.34 56.00 54.21 55.81 1,121 +1.81(+3.36%)
Aug 03, 2010 54.34 54.40 53.50 54.00 2,723,873 -0.03(-0.05%)
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.