Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.46 45.25 44.19 44.36 2,326,348 -0.75(-1.66%)
Sep 29, 2011 45.12 45.25 44.41 45.11 1,524,027 +0.89(+2.01%)
Sep 28, 2011 45.12 45.26 44.18 44.22 1,316,918 -0.58(-1.29%)
Sep 27, 2011 44.87 45.33 44.65 44.80 1,812,298 +1.24(+2.85%)
Sep 26, 2011 43.34 43.63 42.81 43.56 1,366,116 +0.65(+1.51%)
Sep 23, 2011 42.40 43.01 42.36 42.91 1,229,867 +0.27(+0.63%)
Sep 22, 2011 42.60 43.01 42.34 42.64 1,784,568 -1.22(-2.78%)
Sep 21, 2011 44.59 44.86 43.86 43.86 1,267,488 -0.96(-2.14%)
Sep 20, 2011 44.63 45.17 44.37 44.82 1,005,504 +0.57(+1.29%)
Sep 19, 2011 43.76 44.39 43.62 44.25 1,182,660 -0.66(-1.47%)
Sep 16, 2011 44.80 45.18 44.65 44.91 1,277,230 +0.39(+0.88%)
Sep 15, 2011 44.61 44.74 44.27 44.52 1,301,320 +0.34(+0.77%)
Sep 14, 2011 44.09 44.55 43.50 44.18 1,438,959 +0.39(+0.89%)
Sep 13, 2011 43.52 43.95 43.35 43.79 1,464,344 -0.05(-0.11%)
Sep 12, 2011 43.07 43.84 43.03 43.84 1,856,221 -0.48(-1.08%)
Sep 09, 2011 44.90 44.90 44.03 44.32 1,419,902 -1.00(-2.21%)
Sep 08, 2011 45.35 45.88 45.18 45.32 1,134,384 -0.52(-1.13%)
Sep 07, 2011 45.36 45.87 45.26 45.84 1,032,880 +1.20(+2.69%)
Sep 06, 2011 44.16 44.75 43.96 44.64 1,631,499 -0.44(-0.98%)
Sep 02, 2011 45.37 45.68 45.08 45.08 1,953,812 -1.61(-3.45%)
Sep 01, 2011 47.23 47.62 46.61 46.69 1,572,409 -0.73(-1.54%)
Aug 31, 2011 47.22 47.72 47.08 47.42 1,940,632 +0.64(+1.37%)
Aug 30, 2011 46.33 46.94 45.97 46.78 1,852,491 -0.12(-0.26%)
Aug 29, 2011 46.44 47.45 46.44 46.90 1,473,398 +0.94(+2.05%)
Aug 26, 2011 45.25 46.26 44.75 45.96 1,472,042 +0.17(+0.37%)
Aug 25, 2011 46.26 46.53 45.45 45.79 1,676,845 -1.34(-2.84%)
Aug 24, 2011 46.86 47.44 46.74 47.13 1,878,810 +0.11(+0.23%)
Aug 23, 2011 46.65 47.15 46.43 47.02 2,928,235 +0.78(+1.69%)
Aug 22, 2011 46.97 46.98 45.97 46.24 2,145,682 +1.29(+2.87%)
Aug 19, 2011 44.81 45.70 44.78 44.95 2,216,525 -0.27(-0.60%)
Aug 18, 2011 46.01 46.01 44.95 45.22 3,038,291 -1.75(-3.73%)
Aug 17, 2011 47.19 47.62 46.61 46.97 1,675,735 +0.58(+1.25%)
Aug 16, 2011 46.14 46.67 46.04 46.39 2,235,117 +0.39(+0.85%)
Aug 15, 2011 45.94 46.47 45.91 46.00 3,568,981 +0.93(+2.06%)
Aug 12, 2011 44.79 45.37 44.43 45.07 2,386,275 +1.02(+2.32%)
Aug 11, 2011 41.94 44.30 41.77 44.05 4,658,177 +3.10(+7.57%)
Aug 10, 2011 42.62 42.71 40.89 40.95 4,151,381 -1.77(-4.14%)
Aug 09, 2011 43.25 42.73 41.28 42.72 3,402,907 +1.17(+2.82%)
Aug 08, 2011 43.25 43.80 41.55 41.55 3,108,464 -2.64(-5.97%)
Aug 05, 2011 44.51 44.79 43.41 44.19 3,464,567 +0.07(+0.16%)
Aug 04, 2011 45.23 45.39 44.07 44.12 4,039,768 -2.88(-6.13%)
Aug 03, 2011 46.98 47.13 46.39 47.00 1,972,016 -0.16(-0.34%)
Aug 02, 2011 47.52 47.75 47.13 47.16 2,046,031 -1.10(-2.28%)
Aug 01, 2011 49.12 49.12 47.90 48.26 1,507,023 -0.25(-0.52%)
Jul 29, 2011 48.51 49.29 48.38 48.51 1,868,258 -0.71(-1.44%)
Jul 28, 2011 48.98 49.39 48.84 49.22 2,289,142 +0.41(+0.84%)
Jul 27, 2011 49.81 49.84 48.81 48.81 1,472,597 -1.08(-2.16%)
Jul 26, 2011 49.94 50.20 49.76 49.89 1,190,459 +0.27(+0.54%)
Jul 25, 2011 49.59 49.96 49.49 49.62 1,395,576 -0.05(-0.10%)
Jul 22, 2011 49.70 49.79 49.61 49.67 1,922,701 -0.81(-1.60%)
Jul 21, 2011 50.79 50.84 50.33 50.48 4,320,366 +1.03(+2.08%)
Jul 20, 2011 48.37 49.82 48.34 49.45 2,275,049 +0.72(+1.48%)
Jul 19, 2011 48.89 49.04 48.56 48.73 2,262,568 +0.00(+0.00%)
Jul 18, 2011 49.00 49.07 48.31 48.73 1,856,482 -1.07(-2.15%)
Jul 15, 2011 49.53 49.94 49.48 49.80 1,776,750 +0.19(+0.38%)
Jul 14, 2011 49.74 50.03 49.49 49.61 980,537 -0.04(-0.08%)
Jul 13, 2011 49.17 49.87 49.14 49.65 1,470,470 +0.31(+0.63%)
Jul 12, 2011 49.11 49.71 49.10 49.34 1,169,747 -0.31(-0.62%)
Jul 11, 2011 49.61 49.72 49.30 49.65 1,286,608 -0.73(-1.45%)
Jul 08, 2011 50.33 50.66 50.17 50.38 839,857 -0.18(-0.36%)
Jul 07, 2011 50.59 50.85 50.46 50.56 878,097 +0.20(+0.40%)
Jul 06, 2011 50.36 50.53 50.20 50.36 1,566,210 -0.72(-1.41%)
Jul 05, 2011 50.92 51.18 50.80 51.08 1,883,798 +0.63(+1.25%)
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.