Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 47.59 48.22 47.55 47.59 4,000 -0.20(-0.41%)
Sep 29, 2010 47.72 48.04 47.41 47.79 815,048 +0.15(+0.31%)
Sep 28, 2010 47.38 47.71 47.05 47.64 975,867 +0.23(+0.49%)
Sep 27, 2010 48.02 48.02 47.39 47.41 1,014,209 -0.71(-1.48%)
Sep 24, 2010 47.93 48.21 47.79 48.12 1,506,565 +0.56(+1.18%)
Sep 23, 2010 47.74 47.78 47.38 47.56 1,127,575 -0.25(-0.52%)
Sep 22, 2010 47.88 48.25 47.56 47.81 1,544,100 -0.15(-0.31%)
Sep 21, 2010 48.07 48.22 47.61 47.96 1,644,937 -0.17(-0.35%)
Sep 20, 2010 47.22 48.19 46.94 48.13 1,465,503 +0.76(+1.60%)
Sep 17, 2010 47.37 47.55 46.93 47.37 3,118,475 +1.68(+3.68%)
Sep 15, 2010 45.54 45.72 45.31 45.69 1,866,960 +0.20(+0.44%)
Sep 14, 2010 45.53 45.84 45.44 45.49 1,691,158 -0.26(-0.57%)
Sep 13, 2010 46.23 46.24 45.60 45.75 1,596,950 -0.19(-0.41%)
Sep 10, 2010 46.35 46.42 45.53 45.94 2,048,017 -0.39(-0.84%)
Sep 09, 2010 46.68 46.85 46.24 46.33 1,114,022 -0.10(-0.22%)
Sep 08, 2010 46.43 46.57 46.19 46.43 1,199,656 +0.00(+0.00%)
Sep 07, 2010 46.95 47.05 46.18 46.43 164 -0.71(-1.51%)
Sep 03, 2010 47.16 47.18 46.71 47.14 764,637 +0.15(+0.32%)
Sep 02, 2010 47.32 47.38 46.44 46.99 241 -0.18(-0.38%)
Sep 01, 2010 46.84 47.33 46.75 47.17 1,119,520 +0.72(+1.55%)
Aug 31, 2010 46.42 46.85 45.73 46.45 8,800 +0.53(+1.15%)
Aug 30, 2010 46.81 46.81 45.78 45.92 1,613,695 -1.17(-2.48%)
Aug 27, 2010 46.51 47.09 46.26 47.09 1,205,327 +0.60(+1.29%)
Aug 26, 2010 46.42 46.71 46.25 46.49 1,173,262 +0.08(+0.17%)
Aug 25, 2010 46.74 46.79 46.16 46.41 2,469,774 -0.39(-0.83%)
Aug 24, 2010 47.15 47.35 46.63 46.80 205 -0.71(-1.49%)
Aug 23, 2010 47.59 47.80 47.40 47.51 1,149,137 -0.23(-0.48%)
Aug 20, 2010 47.05 47.96 46.97 47.74 2,005,117 +0.59(+1.25%)
Aug 19, 2010 47.59 47.65 47.03 47.15 205 -0.50(-1.05%)
Aug 18, 2010 46.92 47.83 46.83 47.65 1,643,715 +0.80(+1.71%)
Aug 17, 2010 46.56 47.13 46.29 46.85 1,662,501 +0.50(+1.08%)
Aug 16, 2010 46.15 46.39 45.77 46.35 1,080,719 +0.00(+0.00%)
Aug 13, 2010 46.35 46.57 45.83 46.35 1,208,942 +0.31(+0.67%)
Aug 12, 2010 45.74 46.37 45.54 46.04 1,737,232 -0.04(-0.09%)
Aug 11, 2010 45.92 46.20 45.63 46.08 164 +0.02(+0.04%)
Aug 10, 2010 46.15 46.57 45.89 46.06 1,343,783 -0.21(-0.45%)
Aug 09, 2010 45.99 46.56 45.99 46.27 1,459,359 +0.09(+0.19%)
Aug 06, 2010 46.18 46.24 45.65 46.18 973,949 +0.04(+0.09%)
Aug 05, 2010 46.03 46.23 45.60 46.14 1,406,277 -0.03(-0.06%)
Aug 04, 2010 46.20 46.45 46.01 46.17 1,459,045 -0.07(-0.15%)
Aug 03, 2010 46.52 46.54 46.14 46.24 1,252,033 -0.29(-0.62%)
Aug 02, 2010 47.35 47.35 46.47 46.53 1,592,665 -0.47(-1.00%)
Jul 30, 2010 47.00 47.39 45.53 47.00 2,451,033 +0.68(+1.47%)
Jul 29, 2010 46.57 46.84 45.77 46.32 2,887,217 -0.71(-1.51%)
Jul 28, 2010 47.03 47.11 46.30 47.03 526 +0.00(+0.00%)
Jul 27, 2010 47.03 47.82 46.84 47.03 164 -0.55(-1.16%)
Jul 26, 2010 47.34 47.95 47.14 47.58 1,993,362 +0.37(+0.78%)
Jul 23, 2010 47.81 47.97 46.76 47.21 2,942,750 -0.54(-1.13%)
Jul 22, 2010 50.55 51.39 47.33 47.75 200 -2.07(-4.15%)
Jul 21, 2010 50.20 50.33 49.50 49.82 2,921,289 -0.13(-0.26%)
Jul 20, 2010 49.95 50.34 49.74 49.95 2,964,998 -0.60(-1.19%)
Jul 19, 2010 50.88 51.16 50.49 50.55 1,151,304 -0.26(-0.51%)
Jul 16, 2010 50.81 51.60 50.69 50.81 1,309,450 -0.80(-1.55%)
Jul 15, 2010 51.28 51.67 50.93 51.61 1,245,141 +0.23(+0.45%)
Jul 14, 2010 51.07 51.47 51.00 51.38 100 +0.15(+0.29%)
Jul 13, 2010 50.95 51.42 50.77 51.23 100 +0.54(+1.07%)
Jul 12, 2010 50.62 50.86 50.40 50.69 1,426,747 -0.03(-0.06%)
Jul 09, 2010 50.72 50.82 50.29 50.72 1,127,507 +0.28(+0.56%)
Jul 08, 2010 50.10 50.44 49.67 50.44 1,234,244 +0.46(+0.92%)
Jul 07, 2010 49.43 50.03 49.03 49.98 1,923,884 +0.58(+1.17%)
Jul 06, 2010 48.62 49.46 48.45 49.40 118 +1.19(+2.47%)
Jul 02, 2010 48.21 48.49 47.75 48.21 2,598,180 +0.53(+1.11%)
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.