Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 50.94 50.94 50.22 50.22 3,962,232 -1.00(-1.95%)
Sep 29, 2011 51.51 51.56 51.10 51.22 2,634,534 +0.04(+0.08%)
Sep 28, 2011 51.94 51.94 51.12 51.18 3,091,077 -0.75(-1.44%)
Sep 27, 2011 52.26 52.26 51.80 51.93 2,904,664 -0.08(-0.16%)
Sep 26, 2011 52.08 52.10 51.57 52.01 2,823,587 +0.29(+0.56%)
Sep 23, 2011 51.67 52.00 51.56 51.72 3,117,626 -0.01(-0.03%)
Sep 22, 2011 51.75 52.04 51.54 51.74 5,322,066 -0.68(-1.30%)
Sep 21, 2011 52.87 53.05 52.39 52.42 5,710,008 -0.46(-0.87%)
Sep 20, 2011 53.03 53.07 52.78 52.87 3,764,450 +0.00(+0.00%)
Sep 19, 2011 52.86 53.03 52.65 52.87 2,323,532 -0.08(-0.16%)
Sep 16, 2011 52.96 53.08 52.78 52.96 2,856,786 -0.08(-0.16%)
Sep 15, 2011 52.94 53.11 52.76 53.04 3,137,722 +0.21(+0.39%)
Sep 14, 2011 52.73 53.04 52.51 52.83 3,115,525 +0.17(+0.32%)
Sep 13, 2011 52.19 52.72 52.08 52.67 6,851,146 +0.44(+0.85%)
Sep 12, 2011 52.14 52.30 52.00 52.22 3,017,038 -0.15(-0.29%)
Sep 09, 2011 52.90 52.97 52.30 52.37 2,595,399 -0.61(-1.15%)
Sep 08, 2011 52.86 53.05 52.80 52.98 2,600,400 -0.03(-0.05%)
Sep 07, 2011 52.92 53.03 52.64 53.01 1,886,490 +0.47(+0.90%)
Sep 06, 2011 52.60 52.78 52.37 52.54 2,547,188 -0.64(-1.20%)
Sep 02, 2011 52.94 53.38 52.89 53.18 2,621,939 -0.21(-0.39%)
Sep 01, 2011 53.50 53.53 53.23 53.39 2,863,615 -0.09(-0.17%)
Aug 31, 2011 53.33 53.62 53.22 53.48 4,398,495 +0.69(+1.31%)
Aug 30, 2011 52.75 52.93 52.53 52.79 2,740,525 -0.07(-0.13%)
Aug 29, 2011 52.45 52.89 52.38 52.86 3,564,662 +0.66(+1.27%)
Aug 26, 2011 51.72 52.34 51.27 52.20 3,105,947 +0.48(+0.92%)
Aug 25, 2011 52.39 52.58 51.72 51.72 1,945,086 -0.48(-0.91%)
Aug 24, 2011 52.13 52.28 51.80 52.20 2,630,359 -0.21(-0.39%)
Aug 23, 2011 51.83 52.43 51.56 52.40 2,033,856 +0.45(+0.88%)
Aug 22, 2011 52.60 52.63 51.95 51.95 2,051,738 -0.25(-0.48%)
Aug 19, 2011 52.05 52.63 51.96 52.20 2,857,741 -0.26(-0.50%)
Aug 18, 2011 52.39 52.56 51.84 52.46 2,775,792 -0.54(-1.01%)
Aug 17, 2011 52.67 53.08 52.65 53.00 1,924,007 +0.57(+1.08%)
Aug 16, 2011 52.75 52.76 52.39 52.43 2,425,179 -0.33(-0.63%)
Aug 15, 2011 52.36 52.89 52.24 52.76 3,029,571 +0.80(+1.54%)
Aug 12, 2011 52.34 52.40 51.66 51.96 3,994,407 -0.15(-0.29%)
Aug 11, 2011 50.94 52.29 50.83 52.12 4,140,859 +0.88(+1.72%)
Aug 10, 2011 51.67 51.85 51.07 51.23 5,741,318 -0.73(-1.41%)
Aug 09, 2011 52.93 52.01 50.57 51.96 9,354,957 +1.35(+2.67%)
Aug 08, 2011 51.03 51.69 50.12 50.61 11,016,641 -2.25(-4.25%)
Aug 05, 2011 53.36 53.66 51.45 52.86 9,614,776 -0.07(-0.13%)
Aug 04, 2011 54.36 54.38 52.82 52.93 5,114,120 -1.65(-3.03%)
Aug 03, 2011 54.80 54.85 54.28 54.58 4,377,812 -0.12(-0.23%)
Aug 02, 2011 55.26 55.29 54.71 54.71 2,286,667 -0.70(-1.26%)
Aug 01, 2011 55.15 55.49 55.12 55.40 1,978,438 +0.25(+0.46%)
Jul 29, 2011 54.75 55.18 54.74 55.15 1,345,347 +0.00(+0.00%)
Jul 28, 2011 55.10 55.22 55.04 55.15 2,068,287 +0.19(+0.35%)
Jul 27, 2011 55.22 55.36 54.93 54.96 1,901,665 -0.40(-0.72%)
Jul 26, 2011 55.25 55.41 55.19 55.36 1,855,348 +0.16(+0.30%)
Jul 25, 2011 55.27 55.42 55.18 55.19 1,602,450 -0.22(-0.40%)
Jul 22, 2011 55.44 55.44 55.27 55.41 1,024,998 -0.01(-0.02%)
Jul 21, 2011 55.20 55.42 55.16 55.42 2,126,761 +0.30(+0.55%)
Jul 20, 2011 55.15 55.22 55.01 55.12 1,641,093 +0.05(+0.10%)
Jul 19, 2011 54.99 55.08 54.82 55.07 1,933,391 +0.32(+0.58%)
Jul 18, 2011 54.93 54.98 54.70 54.75 1,133,897 -0.21(-0.37%)
Jul 15, 2011 55.05 55.05 54.92 54.96 1,097,213 -0.05(-0.10%)
Jul 14, 2011 55.10 55.10 54.88 55.01 2,671,252 +0.07(+0.12%)
Jul 13, 2011 54.85 55.04 54.65 54.94 2,169,108 +0.33(+0.60%)
Jul 12, 2011 54.70 54.86 54.57 54.62 1,930,599 -0.14(-0.25%)
Jul 11, 2011 55.03 55.07 54.73 54.75 3,142,209 -0.53(-0.97%)
Jul 08, 2011 55.03 55.36 54.94 55.29 3,760,350 -0.05(-0.10%)
Jul 07, 2011 55.15 55.34 55.08 55.34 2,880,651 +0.32(+0.57%)
Jul 06, 2011 55.01 55.05 54.82 55.03 2,020,669 -0.11(-0.20%)
Jul 05, 2011 55.08 55.16 54.89 55.14 3,085,605 -0.05(-0.10%)
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.