Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 48.96 49.24 48.95 49.19 1,812,254 +0.42(+0.86%)
Aug 31, 2010 48.77 48.91 48.68 48.77 3,747 +0.14(+0.28%)
Aug 30, 2010 48.75 48.82 48.62 48.63 1,358,664 -0.05(-0.10%)
Aug 27, 2010 48.68 48.73 48.42 48.68 2,085,132 +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 3,159,358 -0.02(-0.05%)
Aug 24, 2010 48.75 48.83 48.63 48.66 1,590,410 -0.28(-0.56%)
Aug 23, 2010 49.05 49.07 48.83 48.93 1,785,422 -0.06(-0.13%)
Aug 20, 2010 48.85 49.00 48.80 49.00 1,944,772 +0.15(+0.31%)
Aug 19, 2010 48.95 49.05 48.77 48.85 1,745,694 -0.10(-0.20%)
Aug 18, 2010 48.97 49.10 48.91 48.95 1,117 +0.03(+0.05%)
Aug 17, 2010 49.07 49.15 48.92 48.92 1,784,329 +0.06(+0.13%)
Aug 16, 2010 48.63 48.91 48.60 48.86 1,479,118 +0.25(+0.52%)
Aug 13, 2010 48.61 48.78 48.50 48.61 1,420,952 +0.15(+0.31%)
Aug 12, 2010 48.53 48.72 48.28 48.46 1,830,650 -0.29(-0.59%)
Aug 11, 2010 48.96 48.97 48.57 48.75 1,911,717 -0.48(-0.97%)
Aug 10, 2010 49.21 49.28 49.07 49.22 1,678,621 -0.03(-0.05%)
Aug 09, 2010 49.42 49.42 49.12 49.25 1,282,092 -0.01(-0.03%)
Aug 06, 2010 49.26 49.30 48.98 49.26 1,571,491 -0.03(-0.05%)
Aug 05, 2010 49.35 49.35 49.13 49.28 1,299,527 -0.05(-0.10%)
Aug 04, 2010 49.45 49.46 49.31 49.33 1,563,564 -0.11(-0.23%)
Aug 03, 2010 49.30 49.50 49.15 49.45 2,930,370 +0.13(+0.25%)
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.