Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 57.05 58.19 56.60 57.05 5,214,550 -0.49(-0.85%)
Sep 29, 2010 56.63 58.00 56.63 57.54 4,420,814 +0.60(+1.05%)
Sep 28, 2010 57.61 57.67 56.62 56.94 100 -0.74(-1.28%)
Sep 27, 2010 56.72 58.42 56.72 57.68 4,192,860 +0.66(+1.16%)
Sep 24, 2010 56.30 57.37 56.04 57.02 5,605,834 +1.56(+2.81%)
Sep 23, 2010 55.46 56.05 53.79 55.46 407 +0.47(+0.85%)
Sep 22, 2010 55.82 56.44 54.80 54.99 5,104,629 -0.79(-1.42%)
Sep 21, 2010 55.40 56.04 54.51 55.78 579 +0.38(+0.69%)
Sep 20, 2010 54.47 55.91 54.13 55.40 5,010,060 +1.26(+2.33%)
Sep 17, 2010 54.14 54.80 53.72 54.14 6,754,647 +0.03(+0.06%)
Sep 15, 2010 51.86 54.23 51.85 54.11 1,100 +1.46(+2.77%)
Sep 14, 2010 53.28 53.57 52.60 52.65 4,255,444 -0.67(-1.26%)
Sep 13, 2010 54.24 54.27 52.82 53.32 4,597,500 +0.41(+0.77%)
Sep 10, 2010 53.22 54.30 52.30 52.91 6,075,354 +0.63(+1.21%)
Sep 09, 2010 53.47 53.75 52.15 52.28 4,071,264 -0.11(-0.21%)
Sep 08, 2010 50.03 52.39 50.03 52.39 885 +2.12(+4.22%)
Sep 07, 2010 51.48 51.68 49.76 50.27 628 -1.79(-3.44%)
Sep 03, 2010 51.44 52.24 50.52 52.06 5,617,967 +1.82(+3.62%)
Sep 02, 2010 49.48 51.29 49.05 50.24 924 +1.45(+2.97%)
Sep 01, 2010 47.34 48.87 47.18 48.79 7,011,512 +2.75(+5.97%)
Aug 31, 2010 45.90 46.48 45.32 46.04 10,659 -0.35(-0.75%)
Aug 30, 2010 47.53 48.36 46.36 46.39 4,841,804 -0.59(-1.26%)
Aug 27, 2010 47.12 47.89 46.16 46.98 5,323,769 +0.02(+0.04%)
Aug 26, 2010 46.96 48.28 46.55 46.96 5,189,049 +0.21(+0.45%)
Aug 25, 2010 45.55 46.98 45.28 46.75 55,440 +0.48(+1.04%)
Aug 24, 2010 45.84 47.44 45.07 46.27 960 -0.73(-1.55%)
Aug 23, 2010 49.02 49.35 46.98 47.00 6,345,898 -1.70(-3.49%)
Aug 20, 2010 49.52 50.06 48.65 48.70 5,770,263 -1.30(-2.60%)
Aug 19, 2010 51.89 51.89 49.60 50.00 660 -2.21(-4.23%)
Aug 18, 2010 52.96 53.22 51.58 52.21 100 -0.84(-1.58%)
Aug 17, 2010 53.09 53.40 52.50 53.05 4,072,354 +1.11(+2.14%)
Aug 16, 2010 51.85 52.43 51.40 51.94 2,786,435 -0.43(-0.82%)
Aug 13, 2010 52.37 52.83 51.54 52.37 2,912,868 +0.53(+1.02%)
Aug 12, 2010 51.42 52.64 51.20 51.84 4,597,042 -0.75(-1.43%)
Aug 11, 2010 51.65 52.70 51.10 52.59 1,873 -2.11(-3.86%)
Aug 10, 2010 54.72 55.68 53.82 54.70 5,848,642 -1.65(-2.93%)
Aug 09, 2010 55.80 56.46 55.38 56.35 8,782,666 +0.67(+1.20%)
Aug 06, 2010 55.68 56.34 54.54 55.68 4,652,249 -1.24(-2.18%)
Aug 05, 2010 55.09 56.97 54.72 56.92 6,050,973 +1.50(+2.71%)
Aug 04, 2010 55.73 55.92 54.76 55.42 10,901,884 +2.28(+4.29%)
Aug 03, 2010 53.19 53.47 52.20 53.14 3,450 -0.13(-0.24%)
Aug 02, 2010 50.71 53.41 50.52 53.27 8,665,220 +4.11(+8.36%)
Jul 30, 2010 49.16 49.83 48.75 49.16 4,287,523 -0.79(-1.58%)
Jul 29, 2010 49.30 51.02 49.30 49.95 6,237,571 +1.13(+2.31%)
Jul 28, 2010 48.82 50.59 48.43 48.82 2,456 -1.49(-2.96%)
Jul 27, 2010 50.31 50.72 49.44 50.31 928 -0.22(-0.44%)
Jul 26, 2010 49.86 50.74 49.15 50.53 5,254,856 +1.76(+3.61%)
Jul 23, 2010 47.95 49.17 47.47 48.77 6,432,715 +0.67(+1.39%)
Jul 22, 2010 46.50 48.25 46.39 48.10 100 +2.12(+4.61%)
Jul 21, 2010 46.61 46.85 45.33 45.98 4,069,888 -0.16(-0.35%)
Jul 20, 2010 46.14 46.35 44.48 46.14 4,814,555 +0.62(+1.36%)
Jul 19, 2010 47.00 47.32 44.44 45.52 9,466,097 -1.94(-4.09%)
Jul 16, 2010 47.46 49.35 47.02 47.46 10,618,657 +0.09(+0.19%)
Jul 15, 2010 47.89 49.93 47.06 47.37 11,523,819 -0.21(-0.44%)
Jul 14, 2010 46.90 48.19 46.10 47.58 7,477 -0.04(-0.08%)
Jul 13, 2010 47.62 49.11 46.63 47.62 5,086 +0.87(+1.86%)
Jul 12, 2010 46.18 47.25 45.85 46.75 11,644,000 +1.34(+2.95%)
Jul 09, 2010 45.41 46.22 43.84 45.41 12,240,646 +0.85(+1.91%)
Jul 08, 2010 43.01 45.35 42.12 44.56 15,728,376 +2.97(+7.14%)
Jul 07, 2010 39.49 41.70 39.11 41.59 11,257,671 +2.95(+7.63%)
Jul 06, 2010 39.12 39.44 38.09 38.64 2,059 +0.57(+1.50%)
Jul 02, 2010 38.07 38.40 37.10 38.07 7,812,583 +1.11(+3.00%)
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.