Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 53.38 54.21 52.81 53.86 3,192,448 -0.31(-0.57%)
Nov 29, 2010 54.17 54.35 53.14 54.17 2,060,800 -0.51(-0.93%)
Nov 26, 2010 54.73 55.00 54.06 54.68 845,801 -0.51(-0.92%)
Nov 24, 2010 53.27 55.19 55.19 55.19 2,798,534 +2.40(+4.55%)
Nov 23, 2010 52.79 53.01 52.26 52.79 2,473,855 -0.95(-1.77%)
Nov 22, 2010 53.81 53.88 52.93 53.74 2,490,280 -0.40(-0.74%)
Nov 19, 2010 53.36 54.27 53.09 54.14 2,583,859 +0.71(+1.33%)
Nov 18, 2010 52.45 53.67 52.33 53.43 2,973,994 +1.78(+3.45%)
Nov 17, 2010 51.43 51.97 51.05 51.65 1,596,109 +0.09(+0.17%)
Nov 16, 2010 52.30 52.53 51.02 51.56 3,314,844 -1.25(-2.37%)
Nov 15, 2010 53.14 53.47 52.77 52.81 1,704,902 -0.01(-0.02%)
Nov 12, 2010 53.50 53.50 52.23 52.82 2,043,589 -1.14(-2.11%)
Nov 11, 2010 53.04 54.01 52.80 53.96 2,060,097 +0.01(+0.02%)
Nov 10, 2010 53.41 54.10 52.95 53.95 1,917,801 +0.38(+0.71%)
Nov 09, 2010 54.78 54.87 53.19 53.57 3,006,482 -1.16(-2.12%)
Nov 08, 2010 54.78 55.20 54.21 54.73 2,629,962 -0.52(-0.94%)
Nov 05, 2010 55.18 55.48 54.95 55.25 2,174,824 +0.08(+0.15%)
Nov 04, 2010 53.72 55.18 53.69 55.17 3,576,060 +2.34(+4.43%)
Nov 03, 2010 53.22 53.22 51.91 52.83 1,610,765 -0.12(-0.23%)
Nov 02, 2010 52.81 53.19 52.51 52.95 2,350,651 +0.94(+1.81%)
Nov 01, 2010 51.96 52.91 51.53 52.01 2,504,829 +0.75(+1.46%)
Oct 29, 2010 51.00 51.66 50.79 51.26 2,226,927 +0.06(+0.12%)
Oct 28, 2010 51.40 51.40 50.65 51.20 2,061,538 +0.32(+0.63%)
Oct 27, 2010 50.53 50.93 49.88 50.88 2,901,380 -0.17(-0.33%)
Oct 25, 2010 51.05 51.60 50.66 51.05 3,252,606 +0.28(+0.55%)
Oct 22, 2010 50.99 50.99 50.38 50.77 2,202,703 -0.01(-0.02%)
Oct 21, 2010 51.13 51.71 50.38 50.78 2,887,379 -0.02(-0.04%)
Oct 20, 2010 49.76 51.27 49.76 50.80 2,552,848 +1.30(+2.63%)
Oct 19, 2010 49.95 50.05 48.98 49.50 3,080,414 -0.93(-1.84%)
Oct 18, 2010 50.30 50.51 49.96 50.43 1,997,248 -0.04(-0.08%)
Oct 15, 2010 50.48 50.54 49.73 50.47 2,849,008 +0.31(+0.62%)
Oct 14, 2010 50.62 50.95 49.89 50.16 2,934,414 -0.42(-0.83%)
Oct 13, 2010 50.14 51.03 50.04 50.58 2,888,608 +0.72(+1.44%)
Oct 12, 2010 50.19 50.21 49.10 49.86 2,500,455 -0.39(-0.78%)
Oct 11, 2010 50.14 50.53 49.83 50.25 1,526,670 +0.00(+0.00%)
Oct 08, 2010 49.33 50.50 48.96 50.25 2,471,738 +1.02(+2.07%)
Oct 07, 2010 49.39 49.49 48.73 49.23 1,985,230 +0.07(+0.14%)
Oct 06, 2010 49.42 49.99 49.02 49.16 2,680,920 -0.49(-0.99%)
Oct 05, 2010 48.32 50.00 47.91 49.65 3,874,312 +2.08(+4.37%)
Oct 04, 2010 48.14 48.40 47.14 47.57 2,105,224 -0.71(-1.47%)
Oct 01, 2010 48.68 49.07 48.05 48.28 2,620,802 +0.13(+0.27%)
Sep 30, 2010 48.15 48.56 47.47 48.15 3,682,516 +0.55(+1.16%)
Sep 29, 2010 47.13 47.69 46.87 47.60 2,687,343 +0.13(+0.27%)
Sep 28, 2010 47.03 47.62 46.14 47.47 2,577,130 +0.55(+1.17%)
Sep 27, 2010 47.42 47.42 46.60 46.92 2,977,792 -0.77(-1.61%)
Sep 24, 2010 47.15 47.72 46.83 47.69 2,884,335 +1.34(+2.89%)
Sep 23, 2010 46.24 46.87 45.86 46.35 1,951,957 -0.37(-0.79%)
Sep 22, 2010 46.72 47.15 46.40 46.72 1,739,627 -0.13(-0.28%)
Sep 21, 2010 46.84 47.15 46.56 46.85 2,578,027 -0.14(-0.30%)
Sep 20, 2010 45.88 47.10 45.60 46.99 4,102,002 +1.49(+3.27%)
Sep 17, 2010 45.53 45.72 44.93 45.50 4,601,924 +0.13(+0.29%)
Sep 15, 2010 45.16 45.51 44.67 45.37 2,130,981 -0.07(-0.15%)
Sep 14, 2010 45.19 45.69 44.87 45.44 1,888,994 +0.00(+0.00%)
Sep 13, 2010 45.44 45.95 45.17 45.44 2,091,277 +0.51(+1.14%)
Sep 10, 2010 44.47 45.46 44.07 44.93 2,184,695 +0.60(+1.35%)
Sep 09, 2010 45.34 45.43 44.12 44.33 1,980,043 -0.41(-0.92%)
Sep 08, 2010 44.29 45.00 44.22 44.74 2,474,136 +0.51(+1.15%)
Sep 07, 2010 45.04 45.26 44.12 44.23 1,706,693 -1.07(-2.36%)
Sep 03, 2010 44.97 45.68 44.95 45.30 2,271,764 +0.90(+2.03%)
Sep 02, 2010 43.41 44.43 43.36 44.40 2,670,911 +0.98(+2.25%)
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.