Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 48.30 48.94 48.18 48.65 101,924 +0.60(+1.25%)
Aug 30, 2010 48.38 48.57 47.89 48.05 111,704 -0.78(-1.60%)
Aug 27, 2010 48.83 48.95 47.93 48.83 110,742 +0.40(+0.83%)
Aug 26, 2010 48.73 49.07 48.30 48.43 121,297 +0.30(+0.62%)
Aug 25, 2010 47.85 48.32 47.24 48.13 127,234 +0.07(+0.15%)
Aug 24, 2010 48.15 48.38 47.67 48.06 106,080 -0.11(-0.23%)
Aug 23, 2010 48.59 48.78 48.11 48.17 53,809 -0.81(-1.65%)
Aug 20, 2010 48.99 48.99 48.57 48.98 74,316 -0.02(-0.04%)
Aug 19, 2010 49.47 49.64 48.46 49.00 153,875 -0.28(-0.57%)
Aug 18, 2010 49.04 49.51 48.92 49.28 49,849 +0.06(+0.12%)
Aug 17, 2010 49.41 49.54 48.98 49.22 92,975 +0.36(+0.74%)
Aug 16, 2010 48.53 48.91 48.28 48.86 94,665 +0.66(+1.37%)
Aug 13, 2010 47.88 48.35 47.81 48.20 81,155 +0.13(+0.27%)
Aug 12, 2010 47.68 48.28 47.68 48.07 131,470 +0.16(+0.33%)
Aug 11, 2010 48.50 48.50 47.88 47.91 147,133 -1.16(-2.36%)
Aug 10, 2010 49.22 49.30 48.73 49.07 148,343 -1.27(-2.52%)
Aug 09, 2010 50.45 50.60 50.18 50.34 78,665 +0.22(+0.44%)
Aug 06, 2010 50.12 50.20 49.51 50.12 58,761 -0.13(-0.26%)
Aug 05, 2010 50.15 50.45 49.92 50.25 78,620 -0.62(-1.22%)
Aug 04, 2010 50.93 51.06 50.45 50.87 124,635 +0.52(+1.03%)
Aug 03, 2010 50.11 50.59 49.84 50.35 128,340 -0.98(-1.91%)
Aug 02, 2010 51.06 51.54 50.60 51.33 170,241 +1.18(+2.35%)
Jul 30, 2010 50.15 50.30 49.35 50.15 122,900 +1.33(+2.72%)
Jul 29, 2010 49.26 49.55 48.35 48.82 137,306 -0.72(-1.45%)
Jul 28, 2010 49.66 49.77 49.21 49.54 115,302 -0.41(-0.82%)
Jul 27, 2010 50.00 50.19 49.52 49.95 73,334 +0.08(+0.16%)
Jul 26, 2010 49.48 49.96 49.07 49.87 123,208 +0.05(+0.10%)
Jul 23, 2010 49.37 49.93 49.00 49.82 149,483 +0.21(+0.42%)
Jul 22, 2010 49.50 49.93 49.29 49.61 198,555 +1.24(+2.56%)
Jul 21, 2010 48.86 48.97 48.11 48.37 133,508 -0.01(-0.02%)
Jul 20, 2010 47.09 48.55 47.09 48.38 245,356 +1.14(+2.41%)
Jul 19, 2010 47.11 47.41 46.59 47.24 124,323 +0.48(+1.03%)
Jul 16, 2010 46.76 47.42 46.53 46.76 163,773 -1.04(-2.18%)
Jul 15, 2010 47.79 47.93 46.89 47.80 221,374 -1.15(-2.35%)
Jul 14, 2010 48.71 49.16 48.57 48.95 115,546 -0.59(-1.19%)
Jul 13, 2010 49.54 49.65 49.16 49.54 257,893 -0.50(-1.00%)
Jul 12, 2010 49.73 50.19 49.47 50.04 105,581 -0.05(-0.10%)
Jul 09, 2010 50.09 50.20 49.27 50.09 202,333 +0.80(+1.62%)
Jul 08, 2010 49.10 49.37 48.82 49.29 116,014 -0.96(-1.91%)
Jul 07, 2010 49.38 50.33 49.23 50.25 143,354 +0.47(+0.94%)
Jul 06, 2010 49.91 50.31 49.43 49.78 221,881 +2.74(+5.82%)
Jul 02, 2010 47.04 47.47 46.85 47.04 111,040 -0.75(-1.57%)
Jul 01, 2010 47.86 48.15 46.63 47.79 274,377 -0.13(-0.27%)
Jun 30, 2010 48.15 48.49 47.71 47.92 132 +1.62(+3.50%)
Jun 29, 2010 47.49 47.53 46.21 46.30 313,032 -1.97(-4.08%)
Jun 25, 2010 48.27 48.48 47.62 48.27 108,238 +0.43(+0.90%)
Jun 24, 2010 48.23 48.35 47.48 47.84 133,725 -1.27(-2.59%)
Jun 23, 2010 49.27 49.58 48.73 49.11 180,671 +0.81(+1.68%)
Jun 22, 2010 49.14 49.31 48.24 48.30 158,735 -1.99(-3.96%)
Jun 21, 2010 50.60 51.32 49.66 50.29 198,600 +1.40(+2.86%)
Jun 18, 2010 48.89 49.41 48.80 48.89 119,724 -0.38(-0.77%)
Jun 17, 2010 49.44 49.74 48.75 49.27 149,570 -0.93(-1.85%)
Jun 16, 2010 49.79 50.28 49.79 50.20 83,071 +0.08(+0.16%)
Jun 15, 2010 49.33 50.24 49.25 50.12 171,498 +2.18(+4.55%)
Jun 14, 2010 48.28 48.75 47.71 47.94 141,327 -0.26(-0.54%)
Jun 11, 2010 47.05 48.30 46.93 48.20 124,831 +0.94(+1.99%)
Jun 10, 2010 46.49 47.47 46.36 47.26 276,656 +2.30(+5.12%)
Jun 09, 2010 45.06 45.85 44.59 44.96 123,574 -0.09(-0.20%)
Jun 08, 2010 44.75 45.10 44.00 45.05 168,991 +0.60(+1.35%)
Jun 07, 2010 45.29 45.37 44.36 44.45 142,437 -0.02(-0.04%)
Jun 04, 2010 44.47 45.10 44.17 44.47 150,775 -1.18(-2.58%)
Jun 03, 2010 45.14 46.21 45.14 45.65 190,132 +0.23(+0.51%)
Jun 02, 2010 44.63 45.68 44.31 45.42 9,936 +1.10(+2.48%)
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.