Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 51.35 51.47 51.05 51.45 252,359 +0.27(+0.53%)
Sep 29, 2010 51.00 51.30 50.92 51.18 260,617 +0.25(+0.49%)
Sep 28, 2010 50.76 50.99 50.38 50.93 289,953 +0.18(+0.35%)
Sep 27, 2010 50.60 51.00 50.40 50.75 316,434 +0.19(+0.38%)
Sep 24, 2010 50.70 50.70 50.41 50.56 268,064 +0.16(+0.32%)
Sep 23, 2010 50.25 50.50 50.14 50.40 524,131 -0.22(-0.43%)
Sep 22, 2010 50.80 51.00 50.58 50.62 242,189 -0.08(-0.16%)
Sep 21, 2010 50.69 50.90 50.27 50.70 268,205 +0.24(+0.48%)
Sep 20, 2010 50.10 50.79 50.07 50.46 311,910 +0.40(+0.80%)
Sep 17, 2010 50.06 50.07 49.65 50.06 289,405 +0.17(+0.34%)
Sep 15, 2010 49.89 49.97 49.56 49.89 211,810 -0.09(-0.18%)
Sep 14, 2010 49.87 50.00 49.74 49.98 154,682 +0.08(+0.16%)
Sep 13, 2010 49.89 50.00 49.55 49.90 277,450 +0.12(+0.24%)
Sep 10, 2010 49.55 49.92 49.34 49.78 338,393 +0.25(+0.50%)
Sep 09, 2010 49.59 49.74 49.45 49.53 212,594 +0.23(+0.47%)
Sep 08, 2010 49.40 49.71 49.21 49.30 385,603 -0.13(-0.26%)
Sep 07, 2010 50.01 50.04 49.29 49.43 366,659 -0.57(-1.14%)
Sep 03, 2010 50.32 50.33 49.86 50.00 253,266 +0.32(+0.64%)
Sep 02, 2010 49.25 49.76 48.84 49.68 267,474 +0.50(+1.02%)
Sep 01, 2010 48.94 49.42 48.81 49.18 240,807 +0.61(+1.26%)
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%)
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.