Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 51.50 51.74 50.70 50.70 1,511,567 -0.52(-1.02%)
Sep 29, 2010 51.30 51.43 51.07 51.22 991,159 -0.80(-1.54%)
Sep 28, 2010 51.86 52.17 51.43 52.02 1,228,943 -0.02(-0.04%)
Sep 27, 2010 52.16 52.20 51.82 52.04 646,975 -0.65(-1.23%)
Sep 24, 2010 52.46 52.78 52.37 52.69 592,539 +0.98(+1.90%)
Sep 23, 2010 51.54 52.07 51.47 51.71 1,119,623 -0.66(-1.26%)
Sep 22, 2010 52.38 52.69 52.26 52.37 776,290 +0.02(+0.04%)
Sep 21, 2010 52.12 52.56 52.02 52.35 1,087,186 +0.06(+0.11%)
Sep 20, 2010 51.83 52.36 51.81 52.29 946,658 +0.24(+0.46%)
Sep 17, 2010 52.05 52.48 51.94 52.05 799,617 -0.35(-0.67%)
Sep 15, 2010 51.93 52.47 51.82 52.40 941,898 -0.08(-0.15%)
Sep 14, 2010 52.17 52.62 52.04 52.48 967,793 +0.64(+1.23%)
Sep 13, 2010 52.03 52.03 51.63 51.84 986,112 +0.06(+0.12%)
Sep 10, 2010 51.96 52.00 51.73 51.78 851,697 +0.35(+0.68%)
Sep 09, 2010 51.52 51.62 51.30 51.43 717,643 +0.15(+0.29%)
Sep 08, 2010 51.55 51.89 51.25 51.28 1,166,986 +0.27(+0.53%)
Sep 07, 2010 51.15 51.19 50.94 51.01 875,797 -0.23(-0.45%)
Sep 03, 2010 51.20 51.26 50.92 51.24 660,743 +0.70(+1.39%)
Sep 02, 2010 50.34 50.58 50.32 50.54 458,371 +0.05(+0.10%)
Sep 01, 2010 50.61 50.84 50.34 50.49 1,038,024 +1.02(+2.06%)
Aug 31, 2010 49.46 49.77 49.31 49.47 600 -0.20(-0.40%)
Aug 30, 2010 50.00 50.19 49.65 49.67 905,371 -0.56(-1.11%)
Aug 27, 2010 50.20 50.39 49.59 50.23 825,787 +0.44(+0.88%)
Aug 26, 2010 49.97 50.10 49.60 49.79 894,172 -0.32(-0.64%)
Aug 25, 2010 49.67 50.20 49.45 50.11 857,865 +0.34(+0.68%)
Aug 24, 2010 49.97 50.08 49.59 49.77 1,322,738 -1.18(-2.32%)
Aug 23, 2010 51.03 51.40 50.95 50.95 859,900 +0.42(+0.83%)
Aug 20, 2010 50.37 50.62 50.19 50.53 886,097 -0.25(-0.49%)
Aug 19, 2010 51.21 51.25 50.56 50.78 1,030,301 -0.58(-1.13%)
Aug 18, 2010 51.58 51.67 51.19 51.36 1,016,309 -0.34(-0.66%)
Aug 17, 2010 51.78 51.90 51.41 51.70 1,031,845 -0.11(-0.21%)
Aug 16, 2010 51.37 51.99 51.30 51.81 878,655 +0.42(+0.82%)
Aug 13, 2010 51.39 51.65 51.26 51.39 954,455 +0.07(+0.14%)
Aug 12, 2010 51.32 51.52 51.20 51.32 1,610,300 +0.13(+0.25%)
Aug 11, 2010 51.72 51.77 51.18 51.19 1,468,177 -2.22(-4.16%)
Aug 10, 2010 52.79 53.53 52.41 53.41 100 +0.80(+1.52%)
Aug 09, 2010 52.57 52.78 52.43 52.61 1,102,356 +0.31(+0.59%)
Aug 06, 2010 52.30 52.49 51.83 52.30 1,523,335 +0.31(+0.60%)
Aug 05, 2010 51.57 52.00 51.54 51.99 1,810,744 +0.59(+1.15%)
Aug 04, 2010 51.60 51.88 51.20 51.40 2,139,664 -0.86(-1.65%)
Aug 03, 2010 51.94 52.35 51.85 52.26 2,103,548 +0.56(+1.08%)
Aug 02, 2010 51.53 51.91 51.35 51.70 1,932,505 +1.26(+2.50%)
Jul 30, 2010 50.44 51.12 50.44 50.44 3,247,402 -0.16(-0.32%)
Jul 29, 2010 52.17 52.30 50.40 50.60 4,502,389 -0.91(-1.77%)
Jul 28, 2010 50.30 52.09 49.87 51.51 36,163 +1.58(+3.16%)
Jul 27, 2010 49.98 50.01 49.62 49.93 100 -0.58(-1.15%)
Jul 26, 2010 48.26 51.12 47.95 50.51 6,837,692 +1.89(+3.89%)
Jul 23, 2010 48.68 48.84 48.14 48.62 3,517,997 -0.52(-1.06%)
Jul 22, 2010 49.08 49.53 48.95 49.14 1,397,912 +0.91(+1.89%)
Jul 21, 2010 48.66 48.82 48.10 48.23 1,483,001 -1.17(-2.37%)
Jul 20, 2010 48.67 49.43 48.58 49.40 110,000 +0.34(+0.69%)
Jul 19, 2010 49.33 49.49 48.93 49.06 1,154,869 +0.27(+0.55%)
Jul 16, 2010 48.79 49.99 48.69 48.79 2,050,876 -1.54(-3.06%)
Jul 15, 2010 50.19 50.33 49.72 50.33 1,471,124 +0.36(+0.72%)
Jul 14, 2010 49.85 50.19 49.69 49.97 2,106,509 +0.36(+0.73%)
Jul 13, 2010 49.58 49.76 49.40 49.61 1,526,034 +0.80(+1.64%)
Jul 12, 2010 48.79 49.03 48.64 48.81 982,779 -0.19(-0.39%)
Jul 09, 2010 49.00 49.00 48.54 49.00 1,209,713 +0.23(+0.47%)
Jul 08, 2010 47.98 48.85 47.97 48.77 1,896,738 +0.44(+0.91%)
Jul 07, 2010 47.47 48.38 47.36 48.33 1,927,666 +0.56(+1.17%)
Jul 06, 2010 47.45 47.97 47.38 47.77 1,875,294 +0.72(+1.53%)
Jul 02, 2010 47.05 47.21 46.71 47.05 1,885,041 -0.50(-1.05%)
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.