Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 69.51 70.86 69.26 70.01 2,261,596 +0.07(+0.10%)
Oct 28, 2010 71.19 71.21 69.05 69.94 3,591,954 +1.64(+2.40%)
Oct 27, 2010 68.35 68.53 67.12 68.30 2,321,867 +0.78(+1.15%)
Oct 25, 2010 68.11 69.38 67.46 67.52 2,769,245 -0.70(-1.02%)
Oct 22, 2010 67.25 68.78 67.03 68.22 2,984,944 +0.77(+1.14%)
Oct 21, 2010 67.29 70.14 66.44 67.45 7,496,892 +1.36(+2.06%)
Oct 20, 2010 64.61 66.96 64.39 66.09 4,250,825 +2.14(+3.34%)
Oct 19, 2010 65.65 65.75 63.57 63.95 4,237,595 -2.71(-4.07%)
Oct 18, 2010 66.14 66.95 65.96 66.67 2,370,308 +0.07(+0.10%)
Oct 15, 2010 66.97 67.38 65.53 66.60 4,197,953 +0.23(+0.34%)
Oct 14, 2010 66.84 67.12 65.54 66.37 4,317,152 -0.39(-0.59%)
Oct 13, 2010 66.44 67.86 65.33 66.76 7,388,387 -0.11(-0.17%)
Oct 12, 2010 65.42 68.33 65.21 66.88 11,036,532 +0.38(+0.57%)
Oct 11, 2010 62.29 67.13 62.10 66.50 14,206,646 +5.18(+8.45%)
Oct 08, 2010 58.47 61.56 58.07 61.32 6,568,894 +3.00(+5.14%)
Oct 07, 2010 59.28 59.45 57.85 58.32 2,727,069 -0.59(-1.00%)
Oct 06, 2010 60.14 60.43 58.51 58.91 4,083,335 -1.66(-2.74%)
Oct 05, 2010 60.07 60.89 59.45 60.57 4,163,407 +1.44(+2.43%)
Oct 04, 2010 57.27 60.21 57.24 59.13 7,214,805 +2.23(+3.93%)
Oct 01, 2010 57.23 57.45 56.06 56.90 3,434,254 +0.21(+0.37%)
Sep 30, 2010 57.07 57.94 56.13 56.69 4,008,711 +0.19(+0.34%)
Sep 29, 2010 56.88 57.19 56.00 56.50 3,852,286 -0.76(-1.32%)
Sep 28, 2010 57.55 58.06 56.24 57.26 4,812,631 +0.34(+0.60%)
Sep 27, 2010 58.47 58.54 56.84 56.92 5,989,719 -2.01(-3.41%)
Sep 24, 2010 58.21 59.09 56.95 58.93 6,759,761 +2.06(+3.62%)
Sep 23, 2010 58.98 59.45 56.23 56.87 6,845,365 -2.70(-4.53%)
Sep 22, 2010 60.53 61.28 59.19 59.57 4,226,922 -1.01(-1.67%)
Sep 21, 2010 62.07 62.64 60.11 60.58 5,245,787 -1.44(-2.32%)
Sep 20, 2010 60.56 62.15 59.64 62.02 4,824,192 +1.97(+3.29%)
Sep 17, 2010 59.11 60.26 58.81 60.05 6,497,764 +1.06(+1.81%)
Sep 15, 2010 58.67 59.29 58.39 58.98 2,478,349 +0.10(+0.17%)
Sep 14, 2010 59.44 59.78 58.77 58.88 2,253,514 -0.49(-0.83%)
Sep 13, 2010 59.45 59.67 58.98 59.37 2,419,462 +0.87(+1.49%)
Sep 10, 2010 58.22 58.70 57.77 58.51 2,156,961 +0.46(+0.80%)
Sep 09, 2010 58.69 59.18 57.79 58.04 3,294,910 +0.27(+0.48%)
Sep 08, 2010 57.07 58.47 56.91 57.77 2,488,261 +1.14(+2.02%)
Sep 07, 2010 56.92 57.45 56.37 56.62 2,916,884 -0.74(-1.30%)
Sep 03, 2010 56.37 57.87 56.32 57.37 4,917,654 +2.05(+3.71%)
Sep 02, 2010 54.06 55.44 53.70 55.32 2,922,634 +1.37(+2.54%)
Sep 01, 2010 53.10 54.17 52.19 53.95 4,970,188 +1.28(+2.43%)
Aug 31, 2010 53.17 54.30 52.27 52.67 6,398,891 -0.75(-1.41%)
Aug 30, 2010 55.08 55.08 53.42 53.42 2,345,802 -1.69(-3.06%)
Aug 27, 2010 54.07 55.61 52.59 55.10 3,972,087 +1.62(+3.03%)
Aug 26, 2010 55.34 55.60 53.15 53.48 3,643,016 -1.59(-2.89%)
Aug 25, 2010 53.35 55.28 52.59 55.08 4,320,943 +1.24(+2.31%)
Aug 24, 2010 55.63 56.25 53.61 53.83 4,530,089 -2.40(-4.28%)
Aug 23, 2010 57.87 57.98 56.21 56.24 2,886,949 -0.99(-1.74%)
Aug 20, 2010 56.54 57.40 55.57 57.23 2,942,788 +0.70(+1.24%)
Aug 19, 2010 58.41 58.57 56.21 56.53 3,075,296 -2.21(-3.77%)
Aug 18, 2010 58.39 59.45 58.02 58.75 3,240,351 +0.24(+0.41%)
Aug 17, 2010 57.75 59.59 57.52 58.51 3,605,237 +1.48(+2.59%)
Aug 16, 2010 56.25 57.45 56.07 57.03 2,582,714 +0.02(+0.03%)
Aug 13, 2010 56.68 57.65 56.64 57.01 2,673,205 +0.22(+0.38%)
Aug 12, 2010 56.17 57.57 55.89 56.79 3,408,396 -0.17(-0.30%)
Aug 11, 2010 57.82 58.53 56.84 56.96 3,605,742 -2.78(-4.65%)
Aug 10, 2010 60.15 60.58 59.00 59.74 3,897,362 -1.35(-2.21%)
Aug 09, 2010 59.95 61.24 59.24 61.09 3,216,068 +1.46(+2.45%)
Aug 06, 2010 58.13 59.76 57.81 59.63 3,342,508 +0.79(+1.34%)
Aug 05, 2010 59.39 60.23 58.47 58.85 3,850,128 -1.08(-1.80%)
Aug 04, 2010 59.86 60.18 58.97 59.93 3,440,244 +0.31(+0.51%)
Aug 03, 2010 57.84 59.72 57.15 59.62 4,573,189 +1.48(+2.54%)
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.