Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.52 46.47 45.43 45.56 46,012 -0.67(-1.45%)
Aug 30, 2010 46.68 46.75 46.19 46.23 4,481,469 -0.33(-0.71%)
Aug 27, 2010 46.20 46.99 45.89 46.56 5,946,888 +0.19(+0.41%)
Aug 26, 2010 47.09 47.13 46.07 46.37 13,079 -0.42(-0.90%)
Aug 25, 2010 46.36 46.99 46.05 46.79 6,492 +0.17(+0.37%)
Aug 24, 2010 46.47 46.94 46.05 46.62 80,781 -0.37(-0.78%)
Aug 23, 2010 46.94 47.69 46.88 46.98 5,597,254 +0.24(+0.52%)
Aug 20, 2010 46.94 47.19 46.42 46.74 7,516,357 -0.67(-1.41%)
Aug 19, 2010 48.29 48.35 47.05 47.41 24,795 -1.04(-2.15%)
Aug 18, 2010 48.55 48.67 47.75 48.45 2,899 -0.02(-0.05%)
Aug 17, 2010 47.81 48.93 47.65 48.47 34,620 +0.38(+0.79%)
Aug 16, 2010 48.03 48.40 47.46 48.09 4,091,389 -0.33(-0.69%)
Aug 13, 2010 48.43 48.68 48.27 48.43 3,611,076 -0.05(-0.10%)
Aug 12, 2010 48.02 48.78 47.94 48.47 5,960,741 -0.01(-0.01%)
Aug 11, 2010 49.52 49.57 48.15 48.48 25,257 -1.73(-3.46%)
Aug 10, 2010 50.39 50.60 49.49 50.21 6,317,036 -0.53(-1.05%)
Aug 09, 2010 50.57 50.94 50.39 50.74 5,529,492 +0.43(+0.85%)
Aug 06, 2010 50.32 50.46 49.58 50.32 4,686,204 -0.25(-0.49%)
Aug 05, 2010 50.33 50.68 50.13 50.56 4,377,944 -0.16(-0.32%)
Aug 04, 2010 50.32 50.77 50.28 50.73 4,510 +0.46(+0.91%)
Aug 03, 2010 50.14 50.47 49.96 50.27 2,775 -0.12(-0.23%)
Aug 02, 2010 50.03 50.60 49.99 50.39 6,269,936 +1.08(+2.19%)
Jul 30, 2010 49.38 49.77 48.92 49.31 8,237,589 -0.46(-0.93%)
Jul 29, 2010 50.18 50.43 49.41 49.77 693 -0.20(-0.40%)
Jul 28, 2010 49.97 50.15 49.70 49.97 987 -0.06(-0.13%)
Jul 27, 2010 50.03 50.37 49.76 50.03 2,534 -0.30(-0.60%)
Jul 26, 2010 49.86 50.42 49.51 50.33 8,396,133 +0.66(+1.33%)
Jul 23, 2010 48.82 49.73 48.62 49.67 7,912,675 +0.82(+1.68%)
Jul 22, 2010 48.84 49.08 48.33 48.85 14,574 +1.41(+2.98%)
Jul 21, 2010 47.64 47.91 46.89 47.44 8,660,394 +0.06(+0.13%)
Jul 20, 2010 47.38 47.46 46.12 47.38 5,292,504 +0.56(+1.19%)
Jul 19, 2010 46.97 47.01 46.16 46.82 5,298,182 +0.16(+0.33%)
Jul 16, 2010 46.66 47.71 46.52 46.66 7,463,968 -0.73(-1.55%)
Jul 15, 2010 47.94 47.94 47.00 47.40 8,053,690 -0.48(-1.00%)
Jul 14, 2010 47.92 48.24 47.55 47.87 35,211 -0.29(-0.60%)
Jul 13, 2010 48.16 48.75 47.75 48.16 51,008 +0.74(+1.57%)
Jul 12, 2010 47.19 47.42 46.90 47.42 5,562,841 +0.06(+0.12%)
Jul 09, 2010 47.36 47.41 46.75 47.36 4,887,578 +0.54(+1.16%)
Jul 08, 2010 46.76 47.03 46.17 46.82 13,120 +0.40(+0.87%)
Jul 07, 2010 45.22 46.45 44.92 46.41 8,600,947 +1.37(+3.05%)
Jul 06, 2010 45.22 45.76 44.67 45.04 3,282 +0.27(+0.61%)
Jul 02, 2010 44.77 45.54 44.41 44.77 6,552,076 -0.51(-1.12%)
Jul 01, 2010 45.57 45.76 44.86 45.28 11,817,063 -0.25(-0.56%)
Jun 30, 2010 45.53 46.24 45.08 45.53 42,168 +0.39(+0.87%)
Jun 29, 2010 45.14 45.56 44.30 45.14 11,730 -0.34(-0.75%)
Jun 25, 2010 45.48 45.59 44.89 45.48 7,528,775 +0.42(+0.92%)
Jun 24, 2010 45.07 46.02 44.89 45.07 55,620 -1.12(-2.42%)
Jun 23, 2010 46.25 46.48 45.80 46.18 6,188,253 +0.05(+0.11%)
Jun 22, 2010 47.10 47.19 46.05 46.13 23,650 -0.83(-1.77%)
Jun 21, 2010 47.24 47.84 46.73 46.96 7,050,921 +0.17(+0.36%)
Jun 18, 2010 46.79 46.91 46.33 46.79 9,126,391 +0.09(+0.18%)
Jun 17, 2010 46.89 46.90 46.06 46.71 6,898,183 +0.09(+0.19%)
Jun 16, 2010 46.62 46.69 45.53 46.62 9,298,133 +0.64(+1.39%)
Jun 15, 2010 45.98 46.03 45.39 45.98 9,577 +0.94(+2.09%)
Jun 14, 2010 45.53 45.73 45.00 45.04 6,266,168 -0.09(-0.20%)
Jun 11, 2010 44.19 45.19 44.17 45.13 8,042,923 +0.50(+1.12%)
Jun 10, 2010 44.63 44.73 43.59 44.63 76,711 +1.52(+3.53%)
Jun 09, 2010 43.50 43.87 42.94 43.11 8,332,364 -0.08(-0.17%)
Jun 08, 2010 43.08 43.32 41.92 43.19 12,541,745 +0.10(+0.24%)
Jun 07, 2010 43.90 44.30 43.05 43.08 10,296,418 -0.78(-1.79%)
Jun 04, 2010 43.87 44.55 43.69 43.87 14,143,583 -1.29(-2.86%)
Jun 03, 2010 45.71 45.98 44.77 45.16 13,671,861 -0.23(-0.51%)
Jun 02, 2010 45.31 45.47 44.68 45.39 84,149 +0.39(+0.86%)
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.