Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 51.82 53.09 51.74 52.88 1,637,947 +0.39(+0.74%)
Nov 29, 2010 52.66 52.74 51.34 52.49 1,818,385 -0.60(-1.12%)
Nov 26, 2010 53.04 53.34 52.66 53.09 868,394 -0.26(-0.49%)
Nov 24, 2010 52.76 53.35 53.35 53.35 2,025,224 +0.88(+1.69%)
Nov 23, 2010 52.61 53.17 52.11 52.47 1,598,209 -0.74(-1.38%)
Nov 22, 2010 52.23 53.42 52.03 53.20 1,801,659 +0.76(+1.45%)
Nov 19, 2010 51.86 52.90 51.51 52.44 1,434,386 +0.37(+0.71%)
Nov 18, 2010 51.52 53.37 51.29 52.07 2,190,467 +1.12(+2.20%)
Nov 17, 2010 49.71 51.36 49.66 50.95 1,383,533 +1.48(+2.99%)
Nov 16, 2010 50.64 51.62 49.15 49.47 2,675,965 -1.17(-2.32%)
Nov 15, 2010 50.65 51.57 50.48 50.65 1,111,984 +0.18(+0.35%)
Nov 12, 2010 51.06 51.51 50.05 50.47 963,837 -1.07(-2.07%)
Nov 11, 2010 50.78 51.93 50.61 51.54 777,213 +0.17(+0.32%)
Nov 10, 2010 50.63 51.48 50.09 51.37 1,228,443 +0.83(+1.65%)
Nov 09, 2010 51.90 52.00 50.16 50.54 1,287,648 -1.02(-1.99%)
Nov 08, 2010 51.63 51.91 51.10 51.57 1,367,434 -0.33(-0.64%)
Nov 05, 2010 51.29 51.93 51.09 51.90 1,940,078 +0.65(+1.26%)
Nov 04, 2010 50.25 51.48 50.25 51.25 972,980 +1.59(+3.19%)
Nov 03, 2010 49.43 49.81 48.79 49.67 1,095,666 +0.38(+0.76%)
Nov 02, 2010 49.45 49.72 49.12 49.29 757,592 +0.21(+0.43%)
Nov 01, 2010 49.52 49.90 48.71 49.08 1,325,182 -0.06(-0.12%)
Oct 29, 2010 48.70 49.41 48.42 49.14 1,075,702 +0.25(+0.50%)
Oct 28, 2010 48.81 48.99 48.10 48.90 1,537,379 +0.55(+1.14%)
Oct 27, 2010 46.50 48.47 45.90 48.34 3,139,573 +0.81(+1.71%)
Oct 25, 2010 47.68 48.16 47.35 47.53 1,434,056 +0.18(+0.39%)
Oct 22, 2010 47.69 47.69 47.13 47.35 1,349,701 -0.04(-0.09%)
Oct 21, 2010 47.65 48.06 46.93 47.39 1,297,781 -0.15(-0.31%)
Oct 20, 2010 46.97 48.16 46.96 47.54 942,431 +0.81(+1.72%)
Oct 19, 2010 46.62 47.45 46.15 46.73 1,241,245 -0.68(-1.44%)
Oct 18, 2010 47.62 47.90 47.19 47.42 859,581 -0.04(-0.09%)
Oct 15, 2010 47.67 48.01 46.45 47.46 1,770,183 +0.39(+0.82%)
Oct 14, 2010 47.35 47.64 46.72 47.07 982,475 -0.28(-0.59%)
Oct 13, 2010 46.98 48.05 46.64 47.35 1,340,884 +0.84(+1.81%)
Oct 12, 2010 45.34 46.91 44.72 46.51 2,610,245 +0.52(+1.12%)
Oct 11, 2010 46.15 46.30 45.68 46.00 1,052,893 -0.26(-0.57%)
Oct 08, 2010 46.26 46.53 45.06 46.26 1,577,263 +1.12(+2.48%)
Oct 07, 2010 45.92 46.04 44.82 45.14 1,269 -0.57(-1.25%)
Oct 06, 2010 46.42 46.66 45.03 45.71 3,380,510 -0.95(-2.05%)
Oct 05, 2010 46.01 47.04 46.01 46.66 1,981 +1.06(+2.32%)
Oct 04, 2010 45.60 46.00 44.95 45.60 1,207,486 -0.10(-0.21%)
Oct 01, 2010 45.70 46.84 44.99 45.70 1,704,748 -0.39(-0.84%)
Sep 30, 2010 46.08 46.78 45.44 46.09 16,609 +0.85(+1.88%)
Sep 29, 2010 45.23 45.69 44.96 45.23 2,431,693 -0.06(-0.14%)
Sep 28, 2010 44.32 45.50 43.88 45.30 529 +1.19(+2.70%)
Sep 27, 2010 43.57 44.57 43.51 44.10 1,332,561 +0.60(+1.37%)
Sep 24, 2010 42.63 43.78 42.57 43.51 1,438,217 +1.73(+4.13%)
Sep 23, 2010 42.15 42.74 41.32 41.78 886 -0.96(-2.25%)
Sep 22, 2010 42.59 43.35 42.40 42.75 1,759,431 +0.13(+0.31%)
Sep 21, 2010 42.45 43.12 42.20 42.62 485 +0.25(+0.58%)
Sep 20, 2010 42.09 42.78 41.89 42.37 993,450 +0.64(+1.53%)
Sep 17, 2010 41.73 41.91 41.10 41.73 1,478,814 -0.03(-0.06%)
Sep 15, 2010 41.26 41.90 40.91 41.76 1,278,431 +0.25(+0.59%)
Sep 14, 2010 41.70 42.04 41.18 41.51 29,674 -0.25(-0.59%)
Sep 13, 2010 41.05 42.47 41.05 41.76 2,812,107 +1.14(+2.80%)
Sep 10, 2010 40.52 40.94 40.34 40.62 1,732,154 +0.18(+0.43%)
Sep 09, 2010 41.37 41.77 40.22 40.44 4,794 -0.37(-0.90%)
Sep 08, 2010 40.74 40.88 39.99 40.81 227 -0.89(-2.14%)
Sep 07, 2010 42.11 42.34 41.54 41.70 14,422 -0.70(-1.65%)
Sep 03, 2010 41.42 42.94 41.21 42.41 2,353,108 +1.48(+3.62%)
Sep 02, 2010 39.92 41.05 39.90 40.93 17,079 +0.88(+2.19%)
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.