Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 48.77 48.91 48.68 48.77 3,747 +0.14(+0.28%)
Aug 30, 2010 48.74 48.82 48.62 48.63 1,358,719 -0.05(-0.10%)
Aug 27, 2010 48.68 48.73 48.42 48.68 2,085,215 +0.30(+0.62%)
Aug 26, 2010 48.78 48.78 48.32 48.38 79 -0.25(-0.52%)
Aug 25, 2010 48.57 48.68 48.37 48.63 3,159,484 -0.03(-0.05%)
Aug 24, 2010 48.74 48.83 48.63 48.66 1,590,473 -0.28(-0.56%)
Aug 23, 2010 49.04 49.07 48.83 48.93 1,785,493 -0.06(-0.13%)
Aug 20, 2010 48.84 48.99 48.79 48.99 1,944,850 +0.15(+0.31%)
Aug 19, 2010 48.94 49.05 48.77 48.84 1,745,764 -0.10(-0.20%)
Aug 18, 2010 48.97 49.09 48.91 48.94 1,117 +0.03(+0.05%)
Aug 17, 2010 49.07 49.15 48.92 48.92 1,784,400 +0.06(+0.13%)
Aug 16, 2010 48.63 48.91 48.59 48.86 1,479,177 +0.25(+0.52%)
Aug 13, 2010 48.61 48.78 48.49 48.61 1,421,009 +0.15(+0.31%)
Aug 12, 2010 48.53 48.72 48.28 48.46 1,830,723 -0.29(-0.59%)
Aug 11, 2010 48.96 48.97 48.57 48.74 1,911,793 -0.48(-0.97%)
Aug 10, 2010 49.21 49.28 49.07 49.22 1,678,688 -0.02(-0.05%)
Aug 09, 2010 49.42 49.42 49.12 49.25 1,282,143 -0.01(-0.03%)
Aug 06, 2010 49.26 49.30 48.98 49.26 1,571,554 -0.02(-0.05%)
Aug 05, 2010 49.35 49.35 49.13 49.28 1,299,579 -0.05(-0.10%)
Aug 04, 2010 49.45 49.46 49.31 49.33 1,563,627 -0.11(-0.23%)
Aug 03, 2010 49.30 49.50 49.15 49.45 2,930,487 +0.13(+0.25%)
Aug 02, 2010 49.12 49.32 49.12 49.32 1,830,608 +0.32(+0.66%)
Jul 30, 2010 49.00 49.14 48.86 49.00 1,960,747 +0.00(+0.01%)
Jul 29, 2010 49.05 49.09 48.85 49.00 1,100,992 +0.07(+0.14%)
Jul 28, 2010 48.86 49.10 48.86 48.93 1,314,205 -0.10(-0.20%)
Jul 27, 2010 49.16 49.21 48.84 49.03 1,916,879 +0.05(+0.10%)
Jul 26, 2010 48.94 49.03 48.74 48.98 1,815,281 +0.11(+0.22%)
Jul 23, 2010 48.75 48.95 48.67 48.87 1,517,546 +0.27(+0.55%)
Jul 22, 2010 48.77 48.79 48.53 48.60 1,803,896 +0.17(+0.36%)
Jul 21, 2010 48.58 48.75 48.31 48.43 2,104,307 -0.01(-0.03%)
Jul 20, 2010 48.01 48.67 48.01 48.44 3,234,142 +0.30(+0.62%)
Jul 19, 2010 48.14 48.23 47.99 48.14 1,313,882 +0.22(+0.47%)
Jul 16, 2010 47.92 48.32 47.80 47.92 1,817,177 -0.39(-0.80%)
Jul 15, 2010 48.39 48.43 48.12 48.31 1,372,848 +0.12(+0.26%)
Jul 14, 2010 48.34 48.36 48.09 48.18 1,761,540 -0.20(-0.41%)
Jul 13, 2010 48.11 48.47 48.03 48.38 80 +0.49(+1.03%)
Jul 12, 2010 48.12 48.12 47.56 47.88 2,431,819 -0.16(-0.34%)
Jul 09, 2010 48.04 48.24 47.93 48.04 2,084,150 -0.12(-0.26%)
Jul 08, 2010 47.99 48.22 47.76 48.17 2,310,225 +0.26(+0.54%)
Jul 07, 2010 47.49 48.01 47.42 47.91 1,935,852 +0.45(+0.94%)
Jul 06, 2010 47.46 47.55 47.31 47.46 758 +0.22(+0.47%)
Jul 02, 2010 47.24 47.31 46.96 47.24 1,655,412 +0.31(+0.66%)
Jul 01, 2010 46.71 46.99 46.28 46.93 2,820,510 +0.30(+0.63%)
Jun 30, 2010 46.95 47.01 46.51 46.63 283 -0.23(-0.50%)
Jun 29, 2010 47.05 47.27 46.56 46.86 1,466,526 -0.48(-1.02%)
Jun 25, 2010 47.35 47.37 46.96 47.35 1,088,797 +0.41(+0.87%)
Jun 24, 2010 47.14 47.19 46.91 46.94 1,027,565 -0.25(-0.52%)
Jun 23, 2010 47.43 47.44 46.91 47.19 2,047,400 -0.26(-0.55%)
Jun 22, 2010 47.69 47.72 47.23 47.44 204 -0.27(-0.57%)
Jun 21, 2010 47.84 47.86 47.65 47.72 1,452,236 +0.17(+0.36%)
Jun 18, 2010 47.54 47.60 47.33 47.54 1,692,928 +0.18(+0.39%)
Jun 17, 2010 47.15 47.37 47.09 47.36 1,602,758 +0.30(+0.63%)
Jun 16, 2010 46.78 47.06 46.67 47.06 1,783,570 +0.18(+0.39%)
Jun 15, 2010 46.51 47.06 46.29 46.88 2,757,500 +0.47(+1.01%)
Jun 14, 2010 46.37 46.48 46.25 46.41 1,235,195 +0.33(+0.72%)
Jun 11, 2010 46.00 46.25 46.00 46.08 1,001,339 -0.18(-0.40%)
Jun 10, 2010 45.94 46.29 45.82 46.26 811 +0.44(+0.97%)
Jun 09, 2010 45.82 45.87 45.56 45.82 1,307,142 +0.20(+0.45%)
Jun 08, 2010 45.85 45.85 45.37 45.61 1,704,695 +0.06(+0.12%)
Jun 07, 2010 45.79 46.25 45.53 45.56 1,831,428 -0.28(-0.61%)
Jun 04, 2010 45.84 46.11 45.57 45.84 3,935,300 -0.20(-0.44%)
Jun 03, 2010 46.21 46.32 45.78 46.04 1,830,785 -0.02(-0.05%)
Jun 02, 2010 45.93 46.24 45.82 46.06 2,229,637 +0.21(+0.46%)
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.