Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 48.56 48.68 48.10 48.57 15,428 -0.13(-0.27%)
Aug 30, 2010 49.29 49.29 48.54 48.70 303,881 -0.53(-1.08%)
Aug 27, 2010 49.23 49.48 49.10 49.23 234,903 +0.02(+0.04%)
Aug 26, 2010 49.52 49.56 48.80 49.21 240,476 +0.10(+0.20%)
Aug 25, 2010 49.39 49.42 48.67 49.11 390,042 -0.28(-0.57%)
Aug 24, 2010 49.34 49.56 48.88 49.39 345,927 -0.26(-0.52%)
Aug 23, 2010 49.32 49.84 49.30 49.65 302,461 +0.30(+0.61%)
Aug 20, 2010 48.84 49.43 48.47 49.35 275,253 +0.29(+0.59%)
Aug 19, 2010 49.28 49.40 49.01 49.06 1,937 -0.32(-0.65%)
Aug 18, 2010 49.29 49.46 49.00 49.38 261,759 -0.16(-0.32%)
Aug 17, 2010 49.95 49.95 49.18 49.54 424,601 +0.28(+0.57%)
Aug 16, 2010 48.94 49.39 48.63 49.26 410,032 +0.23(+0.47%)
Aug 13, 2010 49.03 49.15 48.27 49.03 325,999 +0.95(+1.98%)
Aug 12, 2010 47.94 48.32 47.50 48.08 333,719 -0.11(-0.23%)
Aug 11, 2010 48.85 48.85 48.08 48.19 417,351 -1.02(-2.07%)
Aug 10, 2010 49.70 49.70 48.95 49.21 319,747 -0.71(-1.42%)
Aug 09, 2010 49.67 50.13 49.41 49.92 313,295 +0.12(+0.24%)
Aug 06, 2010 49.80 49.98 49.29 49.80 243,368 -0.20(-0.40%)
Aug 05, 2010 49.65 50.29 49.65 50.00 403,240 +0.48(+0.97%)
Aug 04, 2010 49.20 49.96 48.15 49.52 559,194 -0.07(-0.14%)
Aug 03, 2010 50.36 50.36 49.32 49.59 300 -0.17(-0.34%)
Aug 02, 2010 49.45 49.84 49.31 49.76 412,411 +0.91(+1.86%)
Jul 30, 2010 48.85 49.04 47.60 48.85 427,264 +0.27(+0.56%)
Jul 29, 2010 49.17 49.19 48.35 48.58 287,467 -0.30(-0.61%)
Jul 28, 2010 49.46 49.46 48.32 48.88 312,431 +0.21(+0.43%)
Jul 27, 2010 50.00 50.00 48.60 48.67 488,235 -1.21(-2.43%)
Jul 26, 2010 49.51 49.95 49.50 49.88 311,192 +0.18(+0.36%)
Jul 23, 2010 49.38 49.75 49.31 49.70 434,395 +0.22(+0.44%)
Jul 22, 2010 49.75 49.75 49.17 49.48 514,027 +0.26(+0.53%)
Jul 21, 2010 49.22 49.40 48.45 49.22 502,875 +0.27(+0.55%)
Jul 20, 2010 48.10 49.00 47.80 48.95 725,804 +0.61(+1.26%)
Jul 19, 2010 48.00 48.34 47.63 48.34 611,147 +0.57(+1.19%)
Jul 16, 2010 47.77 48.00 47.30 47.77 538,224 +0.04(+0.08%)
Jul 15, 2010 47.21 47.80 47.15 47.73 958,601 +0.48(+1.02%)
Jul 14, 2010 46.65 47.60 46.65 47.25 3,887,086 -0.99(-2.05%)
Jul 13, 2010 48.50 48.97 48.12 48.24 3,115 +0.09(+0.19%)
Jul 12, 2010 48.20 48.35 48.02 48.15 324,837 +0.09(+0.19%)
Jul 09, 2010 48.06 48.21 48.01 48.06 232,960 -0.04(-0.08%)
Jul 08, 2010 48.05 48.20 47.90 48.10 289,269 +0.12(+0.25%)
Jul 07, 2010 47.49 47.99 47.26 47.98 255,167 +0.80(+1.70%)
Jul 06, 2010 47.74 47.74 46.78 47.18 182,572 +0.53(+1.14%)
Jul 02, 2010 46.65 47.19 46.48 46.65 283,283 +0.28(+0.60%)
Jul 01, 2010 46.60 46.81 45.55 46.37 326,471 -0.38(-0.81%)
Jun 30, 2010 46.00 47.09 46.00 46.75 352,620 +0.56(+1.21%)
Jun 29, 2010 46.14 46.39 45.77 46.19 290,446 -0.02(-0.04%)
Jun 25, 2010 46.21 46.42 45.04 46.21 218,910 +1.01(+2.23%)
Jun 24, 2010 44.89 45.43 44.64 45.20 155,680 +0.18(+0.40%)
Jun 23, 2010 45.05 45.30 44.64 45.02 169,734 -0.17(-0.38%)
Jun 22, 2010 45.33 45.94 45.00 45.19 167,440 -0.34(-0.75%)
Jun 21, 2010 45.68 45.95 45.42 45.53 141,883 +0.14(+0.31%)
Jun 18, 2010 45.39 45.84 45.24 45.39 224,637 -0.16(-0.35%)
Jun 17, 2010 45.90 46.00 45.34 45.55 167,162 -0.29(-0.63%)
Jun 16, 2010 45.50 45.90 45.04 45.84 148,097 +0.24(+0.53%)
Jun 15, 2010 45.36 45.79 45.04 45.60 214,051 +0.64(+1.42%)
Jun 14, 2010 44.80 45.34 44.71 44.96 210,409 +0.31(+0.69%)
Jun 11, 2010 44.00 44.75 43.66 44.65 179,467 +0.58(+1.32%)
Jun 10, 2010 44.01 44.50 43.74 44.07 273,953 +0.68(+1.57%)
Jun 09, 2010 43.51 44.13 43.07 43.39 223,645 -0.03(-0.07%)
Jun 08, 2010 43.62 43.62 42.58 43.42 247,786 +0.10(+0.23%)
Jun 07, 2010 43.90 44.50 43.16 43.32 248,493 -0.58(-1.32%)
Jun 04, 2010 43.90 44.48 43.71 43.90 281,526 -0.74(-1.66%)
Jun 03, 2010 43.56 44.75 43.56 44.64 305,486 +1.01(+2.31%)
Jun 02, 2010 43.05 43.79 42.38 43.63 346,646 +1.02(+2.39%)
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.