Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 50.47 50.55 50.30 50.53 2,905,081 +0.19(+0.38%)
Sep 29, 2010 50.30 50.45 50.26 50.34 1,522,922 +0.10(+0.20%)
Sep 28, 2010 50.23 50.25 50.05 50.23 1,183,664 +0.10(+0.20%)
Sep 27, 2010 50.16 50.27 50.10 50.13 1,799,346 +0.05(+0.10%)
Sep 24, 2010 49.91 50.11 49.89 50.08 1,671,253 +0.24(+0.48%)
Sep 23, 2010 49.87 49.92 49.75 49.84 1,221,985 -0.04(-0.08%)
Sep 22, 2010 50.01 50.10 49.86 49.88 1,457,236 -0.13(-0.25%)
Sep 21, 2010 50.23 50.23 50.01 50.01 1,277,897 -0.14(-0.28%)
Sep 20, 2010 50.16 50.21 50.08 50.15 1,415,373 +0.16(+0.33%)
Sep 17, 2010 49.98 50.16 49.98 49.98 1,075,576 +0.08(+0.15%)
Sep 15, 2010 49.88 49.96 49.82 49.91 939,892 +0.03(+0.05%)
Sep 14, 2010 49.94 49.96 49.78 49.88 1,173,376 +0.01(+0.03%)
Sep 13, 2010 49.64 49.94 49.64 49.87 2,693,127 +0.28(+0.56%)
Sep 10, 2010 49.62 49.62 49.46 49.59 1,822,371 +0.07(+0.14%)
Sep 09, 2010 49.44 49.59 49.43 49.52 1,463,030 +0.21(+0.42%)
Sep 08, 2010 49.36 49.44 49.28 49.31 1,644,400 +0.03(+0.05%)
Sep 07, 2010 49.27 49.38 49.20 49.29 395 +0.04(+0.08%)
Sep 03, 2010 49.49 49.49 49.21 49.25 2,129,840 -0.03(-0.05%)
Sep 02, 2010 49.19 49.32 49.15 49.27 791 +0.09(+0.18%)
Sep 01, 2010 48.96 49.24 48.95 49.19 1,812,326 +0.42(+0.86%)
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%)
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.