Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 56.68 57.68 56.33 56.67 23,866 -0.95(-1.64%)
Sep 29, 2010 57.33 57.62 57.21 57.62 7,935 +0.23(+0.40%)
Sep 28, 2010 57.22 57.58 56.49 57.39 3,637 +0.09(+0.16%)
Sep 27, 2010 57.41 57.61 56.83 57.29 11,608,853 -0.14(-0.24%)
Sep 24, 2010 56.04 57.57 55.91 57.43 19,739,626 +2.50(+4.55%)
Sep 23, 2010 54.93 55.82 54.02 54.93 1,416 +0.06(+0.10%)
Sep 22, 2010 54.92 55.10 54.38 54.87 11,638,873 -0.15(-0.27%)
Sep 21, 2010 53.87 55.54 53.82 55.02 8,957 +1.18(+2.19%)
Sep 20, 2010 52.77 53.88 52.50 53.84 12,349,603 +1.13(+2.15%)
Sep 17, 2010 52.71 52.81 51.21 52.71 15,745,827 +0.76(+1.46%)
Sep 15, 2010 51.42 52.06 51.00 51.96 7,644,105 -0.10(-0.19%)
Sep 14, 2010 52.06 52.13 51.55 52.06 9,579 +0.02(+0.04%)
Sep 13, 2010 51.83 52.21 51.65 52.03 10,654,652 +0.71(+1.38%)
Sep 10, 2010 51.09 51.54 50.69 51.33 6,967,337 +0.45(+0.88%)
Sep 09, 2010 51.54 51.74 50.43 50.88 7,415,415 -0.07(-0.14%)
Sep 08, 2010 50.41 51.49 50.39 50.95 32,326 +0.75(+1.49%)
Sep 07, 2010 50.26 50.46 49.56 50.21 23,399 -0.27(-0.54%)
Sep 03, 2010 50.39 50.85 50.09 50.48 10,880,988 +1.11(+2.25%)
Sep 02, 2010 49.23 49.55 48.80 49.37 8,642 +0.27(+0.56%)
Sep 01, 2010 48.30 49.37 47.79 49.10 12,540,129 +2.21(+4.72%)
Aug 31, 2010 46.78 47.43 46.04 46.88 33,212 +0.41(+0.88%)
Aug 30, 2010 47.64 47.66 46.47 46.47 7,954,772 -0.99(-2.09%)
Aug 27, 2010 47.40 47.65 45.64 47.47 10,395,669 +0.68(+1.45%)
Aug 26, 2010 47.17 47.41 45.94 46.79 12,916 +0.19(+0.40%)
Aug 25, 2010 46.31 46.81 45.62 46.60 5,639 -0.24(-0.52%)
Aug 24, 2010 47.24 47.42 46.32 46.85 79,544 -1.30(-2.69%)
Aug 23, 2010 49.48 50.24 48.06 48.15 12,326,152 -1.45(-2.93%)
Aug 20, 2010 49.99 50.09 48.59 49.60 11,139,331 -0.31(-0.62%)
Aug 19, 2010 50.33 50.78 49.28 49.91 28,653 -0.33(-0.66%)
Aug 18, 2010 50.29 50.74 49.74 50.24 2,637 +0.01(+0.01%)
Aug 17, 2010 50.02 50.97 49.92 50.23 35,326 +0.90(+1.83%)
Aug 16, 2010 48.71 49.69 48.30 49.33 7,541,889 +0.35(+0.71%)
Aug 13, 2010 48.99 49.31 48.41 48.99 9,251,023 +0.37(+0.76%)
Aug 12, 2010 48.62 48.98 48.10 48.62 10,603,599 -0.87(-1.75%)
Aug 11, 2010 50.43 50.54 49.23 49.49 52,577 -1.55(-3.04%)
Aug 10, 2010 51.00 51.85 50.84 51.04 2,255 -0.87(-1.68%)
Aug 09, 2010 51.91 51.99 51.44 51.91 5,033,079 +0.37(+0.71%)
Aug 06, 2010 51.54 51.81 50.64 51.54 7,584,797 -0.29(-0.56%)
Aug 05, 2010 51.01 52.04 51.00 51.83 10,277,990 +0.61(+1.18%)
Aug 04, 2010 50.62 51.48 50.62 51.23 8,468 +0.54(+1.07%)
Aug 03, 2010 50.83 51.16 50.33 50.69 10,787 -0.49(-0.96%)
Aug 02, 2010 50.95 51.65 50.47 51.18 8,716,498 +0.94(+1.86%)
Jul 30, 2010 50.24 50.60 49.26 50.24 10,025,249 +0.25(+0.50%)
Jul 29, 2010 50.31 50.63 49.13 49.99 181 +0.16(+0.32%)
Jul 28, 2010 49.83 50.31 49.48 49.83 695 +0.00(+0.00%)
Jul 27, 2010 49.83 50.55 49.04 49.83 5,233 -0.58(-1.16%)
Jul 26, 2010 50.00 50.48 49.76 50.41 12,330,183 +0.49(+0.98%)
Jul 23, 2010 48.62 50.16 48.50 49.92 12,318,522 +0.94(+1.93%)
Jul 22, 2010 48.56 49.43 47.87 48.98 14,084 +0.81(+1.69%)
Jul 21, 2010 48.25 49.02 47.68 48.17 15,865,938 +0.32(+0.66%)
Jul 20, 2010 47.85 48.09 45.78 47.85 13,145,280 +1.17(+2.52%)
Jul 19, 2010 46.36 46.99 45.78 46.68 9,473,810 +0.62(+1.35%)
Jul 16, 2010 46.06 47.39 45.92 46.06 11,806,231 -1.10(-2.34%)
Jul 15, 2010 47.49 47.64 46.76 47.16 11,323,122 -0.57(-1.18%)
Jul 14, 2010 47.47 47.87 46.88 47.72 3,563 -0.06(-0.13%)
Jul 13, 2010 47.79 48.20 46.73 47.79 46,415 +1.80(+3.90%)
Jul 12, 2010 46.15 46.58 45.70 45.99 6,868,563 -0.31(-0.68%)
Jul 09, 2010 46.31 46.40 45.08 46.31 9,025,979 +1.11(+2.45%)
Jul 08, 2010 45.13 45.33 44.49 45.20 8,467,707 +0.71(+1.59%)
Jul 07, 2010 42.82 44.55 42.69 44.49 10,612,091 +1.70(+3.96%)
Jul 06, 2010 43.36 44.11 42.36 42.79 3,074 +0.45(+1.06%)
Jul 02, 2010 42.34 43.40 41.94 42.34 11,010,889 -0.50(-1.17%)
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.