Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.94 51.16 50.90 51.01 2,947,593 -0.12(-0.23%)
Nov 29, 2010 50.85 51.22 50.85 51.12 1,333,264 +0.27(+0.53%)
Nov 26, 2010 50.98 51.11 50.85 50.85 602,269 -0.20(-0.40%)
Nov 24, 2010 51.10 51.06 51.06 51.06 1,963,174 +0.28(+0.55%)
Nov 23, 2010 51.34 51.35 50.76 50.78 3,923,513 -0.72(-1.39%)
Nov 22, 2010 51.63 51.70 51.40 51.49 1,454,869 -0.28(-0.54%)
Nov 19, 2010 51.69 51.79 51.53 51.77 1,374,894 +0.03(+0.05%)
Nov 18, 2010 51.53 51.75 51.47 51.75 1,965,373 +0.55(+1.08%)
Nov 17, 2010 51.16 51.30 51.10 51.20 3,144,150 +0.21(+0.40%)
Nov 16, 2010 51.43 51.43 50.84 50.99 4,057,202 -0.54(-1.04%)
Nov 15, 2010 51.71 51.79 51.38 51.53 2,559,641 -0.09(-0.17%)
Nov 12, 2010 51.72 51.84 51.54 51.62 2,953,698 -0.18(-0.35%)
Nov 11, 2010 51.79 51.93 51.45 51.80 2,345,537 -0.19(-0.37%)
Nov 10, 2010 52.31 52.31 51.93 51.99 2,297,913 -0.31(-0.59%)
Nov 09, 2010 52.54 52.54 52.17 52.30 1,609,355 -0.10(-0.20%)
Nov 08, 2010 52.52 52.58 52.36 52.40 2,097,222 -0.27(-0.51%)
Nov 05, 2010 52.80 52.80 52.52 52.67 2,545,748 -0.17(-0.32%)
Nov 04, 2010 52.44 52.93 52.42 52.84 2,942,434 +0.54(+1.03%)
Nov 03, 2010 52.06 52.34 51.98 52.30 3,068,579 +0.24(+0.47%)
Nov 02, 2010 51.89 52.06 51.86 52.06 1,537,685 +0.28(+0.54%)
Nov 01, 2010 51.99 52.04 51.76 51.77 3,114,476 -0.22(-0.42%)
Oct 29, 2010 51.93 52.01 51.88 51.99 1,661,256 +0.10(+0.19%)
Oct 28, 2010 51.87 51.92 51.81 51.90 918,847 +0.06(+0.12%)
Oct 27, 2010 51.79 51.86 51.69 51.83 899,811 +0.11(+0.22%)
Oct 25, 2010 51.69 51.82 51.63 51.72 1,687,462 +0.15(+0.30%)
Oct 22, 2010 51.50 51.57 51.40 51.57 1,099,346 +0.19(+0.37%)
Oct 21, 2010 51.43 51.43 51.27 51.37 1,222,024 -0.04(-0.07%)
Oct 20, 2010 51.17 51.41 51.12 51.41 1,500,946 +0.34(+0.67%)
Oct 19, 2010 51.09 51.23 51.07 51.07 1,527,818 -0.22(-0.42%)
Oct 18, 2010 51.17 51.30 51.16 51.29 1,306,394 +0.19(+0.37%)
Oct 15, 2010 51.20 51.23 51.09 51.09 1,744,809 +0.05(+0.10%)
Oct 14, 2010 51.39 51.39 51.01 51.04 1,773,090 -0.33(-0.64%)
Oct 13, 2010 51.21 51.40 51.17 51.37 1,917,713 +0.25(+0.50%)
Oct 12, 2010 51.17 51.22 51.08 51.12 1,736,945 -0.05(-0.10%)
Oct 11, 2010 51.20 51.23 51.11 51.17 1,095,098 +0.00(+0.00%)
Oct 08, 2010 51.17 51.17 50.95 51.17 2,383,584 +0.08(+0.15%)
Oct 07, 2010 50.90 51.09 50.84 51.09 1,361,982 +0.29(+0.58%)
Oct 06, 2010 50.92 50.92 50.78 50.80 1,667,102 -0.05(-0.10%)
Oct 05, 2010 50.66 50.89 50.62 50.85 1,558,936 +0.29(+0.58%)
Oct 04, 2010 50.64 50.73 50.51 50.56 1,388,536 -0.13(-0.25%)
Oct 01, 2010 50.69 50.76 50.55 50.69 2,895,990 +0.16(+0.32%)
Sep 30, 2010 50.48 50.55 50.30 50.53 2,904,965 +0.19(+0.38%)
Sep 29, 2010 50.30 50.45 50.26 50.34 1,522,862 +0.10(+0.20%)
Sep 28, 2010 50.24 50.25 50.05 50.24 1,183,617 +0.10(+0.20%)
Sep 27, 2010 50.16 50.27 50.10 50.14 1,799,274 +0.05(+0.10%)
Sep 24, 2010 49.91 50.11 49.90 50.09 1,671,187 +0.24(+0.48%)
Sep 23, 2010 49.87 49.92 49.76 49.85 1,221,936 -0.04(-0.08%)
Sep 22, 2010 50.01 50.10 49.86 49.88 1,457,178 -0.13(-0.25%)
Sep 21, 2010 50.24 50.24 50.01 50.01 1,277,846 -0.14(-0.28%)
Sep 20, 2010 50.16 50.21 50.09 50.15 1,415,317 +0.16(+0.33%)
Sep 17, 2010 49.98 50.16 49.98 49.98 1,075,534 +0.08(+0.15%)
Sep 15, 2010 49.88 49.96 49.82 49.91 939,854 +0.03(+0.05%)
Sep 14, 2010 49.95 49.96 49.78 49.88 1,173,329 +0.01(+0.03%)
Sep 13, 2010 49.64 49.95 49.64 49.87 2,693,020 +0.28(+0.56%)
Sep 10, 2010 49.62 49.62 49.47 49.59 1,822,298 +0.07(+0.14%)
Sep 09, 2010 49.44 49.59 49.43 49.52 1,462,972 +0.21(+0.42%)
Sep 08, 2010 49.37 49.44 49.29 49.31 1,644,335 +0.03(+0.05%)
Sep 07, 2010 49.28 49.38 49.20 49.29 395 +0.04(+0.08%)
Sep 03, 2010 49.49 49.49 49.21 49.25 2,129,755 -0.03(-0.05%)
Sep 02, 2010 49.19 49.32 49.15 49.28 791 +0.09(+0.18%)
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.