Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 48.69 49.12 47.87 47.87 198,763 -0.71(-1.46%)
Sep 29, 2011 49.36 49.44 48.17 48.59 192,646 +0.12(+0.26%)
Sep 28, 2011 49.46 49.52 48.34 48.46 121,864 -2.23(-4.39%)
Sep 27, 2011 50.28 51.25 50.15 50.69 159,534 +0.33(+0.66%)
Sep 26, 2011 49.62 50.54 49.02 50.36 174,987 +0.87(+1.75%)
Sep 23, 2011 48.59 49.51 48.43 49.49 159,138 +2.85(+6.10%)
Sep 22, 2011 47.25 47.86 46.12 46.64 215,160 -2.65(-5.38%)
Sep 21, 2011 50.90 51.03 49.22 49.30 124,762 -1.83(-3.59%)
Sep 20, 2011 52.09 52.58 51.13 51.13 138,359 +0.46(+0.92%)
Sep 19, 2011 50.29 50.92 49.89 50.67 81,537 -0.86(-1.67%)
Sep 16, 2011 51.45 51.76 51.21 51.52 113,467 -0.40(-0.77%)
Sep 15, 2011 51.58 51.93 51.21 51.93 71,034 +1.32(+2.61%)
Sep 14, 2011 50.71 50.91 49.76 50.60 150,612 +1.17(+2.36%)
Sep 13, 2011 49.41 49.70 48.93 49.44 120,346 +0.24(+0.49%)
Sep 12, 2011 48.53 49.30 48.42 49.20 102,891 +0.54(+1.11%)
Sep 09, 2011 49.34 49.48 48.51 48.65 165,543 -0.81(-1.64%)
Sep 08, 2011 49.58 50.28 49.46 49.47 132,560 -0.92(-1.83%)
Sep 07, 2011 50.05 50.41 49.78 50.39 86,982 +0.01(+0.02%)
Sep 06, 2011 49.57 50.44 49.39 50.38 62,954 +0.36(+0.71%)
Sep 02, 2011 49.78 50.33 49.67 50.02 146,404 -0.41(-0.81%)
Sep 01, 2011 51.09 51.28 50.43 50.43 76,359 -0.56(-1.11%)
Aug 31, 2011 50.74 51.20 50.61 51.00 94,798 +0.92(+1.84%)
Aug 30, 2011 49.77 50.33 49.52 50.08 64,080 -0.05(-0.11%)
Aug 29, 2011 49.38 50.27 49.38 50.13 150,469 +0.67(+1.34%)
Aug 26, 2011 48.60 49.64 48.08 49.47 94,735 +0.17(+0.35%)
Aug 25, 2011 49.90 50.28 49.03 49.30 142,271 +0.85(+1.76%)
Aug 24, 2011 47.87 48.62 47.83 48.45 94,988 +0.87(+1.84%)
Aug 23, 2011 44.62 47.58 44.50 47.57 279,780 +3.97(+9.10%)
Aug 22, 2011 44.09 44.15 43.35 43.60 89,706 -0.76(-1.71%)
Aug 19, 2011 43.84 44.95 43.84 44.36 138,944 +0.34(+0.77%)
Aug 18, 2011 44.73 45.33 43.60 44.02 227,316 -1.96(-4.26%)
Aug 17, 2011 45.99 46.40 45.82 45.98 126,899 -1.43(-3.02%)
Aug 16, 2011 47.16 48.00 47.12 47.41 89,478 -0.57(-1.19%)
Aug 15, 2011 47.41 48.13 47.35 47.98 94,470 +1.33(+2.85%)
Aug 12, 2011 46.74 47.38 46.50 46.65 83,098 -0.26(-0.56%)
Aug 11, 2011 45.64 47.16 45.34 46.91 167,270 +3.13(+7.16%)
Aug 10, 2011 44.62 45.02 43.59 43.78 251,190 -3.33(-7.06%)
Aug 09, 2011 45.64 47.11 44.12 47.11 418,618 +3.70(+8.52%)
Aug 08, 2011 45.64 46.02 43.41 43.41 273,141 -3.22(-6.90%)
Aug 05, 2011 47.32 47.45 45.54 46.63 208,989 -0.17(-0.36%)
Aug 04, 2011 47.96 48.07 46.78 46.80 146,407 -2.42(-4.92%)
Aug 03, 2011 49.41 49.44 48.25 49.22 115,361 -0.40(-0.81%)
Aug 02, 2011 50.36 50.59 49.62 49.62 88,207 -0.87(-1.73%)
Aug 01, 2011 51.32 51.32 50.02 50.50 116,166 -0.40(-0.79%)
Jul 29, 2011 50.28 51.04 50.17 50.90 85,591 -0.06(-0.12%)
Jul 28, 2011 50.89 51.28 50.81 50.96 53,369 +0.52(+1.03%)
Jul 27, 2011 50.91 51.07 50.44 50.44 86,481 -1.21(-2.34%)
Jul 26, 2011 51.79 51.79 51.40 51.65 70,155 +0.78(+1.54%)
Jul 25, 2011 50.94 51.25 50.77 50.87 70,637 -0.76(-1.47%)
Jul 22, 2011 51.60 51.63 51.50 51.63 68,490 +0.05(+0.09%)
Jul 21, 2011 51.44 51.83 51.19 51.58 77,957 -0.24(-0.46%)
Jul 20, 2011 51.71 51.92 51.53 51.82 108,672 -0.09(-0.18%)
Jul 19, 2011 51.38 51.91 51.38 51.91 91,994 +1.76(+3.50%)
Jul 18, 2011 50.21 50.37 49.78 50.16 50,864 -0.99(-1.94%)
Jul 15, 2011 51.08 51.33 50.87 51.15 108,390 +1.62(+3.28%)
Jul 14, 2011 49.99 50.08 49.43 49.52 78,996 +0.37(+0.76%)
Jul 13, 2011 48.90 49.44 48.86 49.15 129,993 +2.25(+4.80%)
Jul 12, 2011 46.90 47.23 46.84 46.90 94,614 -0.83(-1.73%)
Jul 11, 2011 48.18 48.22 47.63 47.73 75,495 -1.00(-2.05%)
Jul 08, 2011 48.86 48.86 48.32 48.72 75,560 -0.66(-1.33%)
Jul 07, 2011 49.06 49.47 49.06 49.38 42,546 +0.25(+0.50%)
Jul 06, 2011 49.10 49.15 48.81 49.13 62,023 -0.02(-0.03%)
Jul 05, 2011 49.47 49.47 49.00 49.15 121,686 -1.92(-3.76%)
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.