Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 60.75 63.10 60.72 60.75 4,619 -0.98(-1.59%)
Sep 29, 2010 61.58 62.36 61.52 61.73 830,944 -0.17(-0.27%)
Sep 28, 2010 62.36 62.54 61.41 61.90 3,127 -0.49(-0.79%)
Sep 27, 2010 60.53 62.73 60.36 62.39 1,720,424 +1.56(+2.57%)
Sep 24, 2010 59.35 60.86 59.16 60.83 876,999 +2.61(+4.48%)
Sep 23, 2010 58.57 59.32 57.76 58.22 550,388 -0.72(-1.22%)
Sep 22, 2010 59.00 59.36 57.95 58.94 714,002 -0.10(-0.17%)
Sep 21, 2010 60.18 60.25 58.64 59.04 1,169,975 -1.08(-1.80%)
Sep 20, 2010 59.27 60.20 58.71 60.12 1,211,281 +1.20(+2.04%)
Sep 17, 2010 58.92 59.42 58.70 58.92 717,852 -0.43(-0.72%)
Sep 15, 2010 58.57 59.93 58.57 59.35 1,303,298 +0.83(+1.42%)
Sep 14, 2010 59.39 59.91 58.34 58.52 1,351,617 -0.96(-1.61%)
Sep 13, 2010 58.18 59.50 57.37 59.48 1,474,323 +1.99(+3.46%)
Sep 10, 2010 56.93 57.57 56.54 57.49 452,233 +0.43(+0.75%)
Sep 09, 2010 56.15 57.21 55.30 57.06 550 +1.83(+3.32%)
Sep 08, 2010 55.23 55.67 54.81 55.22 984,386 +0.02(+0.03%)
Sep 07, 2010 56.45 56.45 55.17 55.21 521,696 -1.57(-2.77%)
Sep 03, 2010 57.25 57.81 56.44 56.78 524,932 +0.38(+0.68%)
Sep 02, 2010 55.23 56.43 55.19 56.40 197 +1.08(+1.95%)
Sep 01, 2010 53.25 55.35 52.73 55.32 1,093,694 +3.02(+5.77%)
Aug 31, 2010 52.26 53.18 51.66 52.30 2,429 -0.41(-0.78%)
Aug 30, 2010 52.97 53.65 52.64 52.71 772,528 -0.65(-1.22%)
Aug 27, 2010 53.36 53.47 50.75 53.36 786,429 +2.40(+4.71%)
Aug 26, 2010 51.59 51.97 50.68 50.96 771 -0.17(-0.33%)
Aug 25, 2010 49.98 51.38 49.47 51.13 1,086,362 +0.64(+1.27%)
Aug 24, 2010 51.70 51.91 50.47 50.49 1,197,005 -1.64(-3.14%)
Aug 23, 2010 53.13 53.25 52.10 52.13 649,416 -0.55(-1.04%)
Aug 20, 2010 53.09 53.28 52.22 52.67 659,577 -0.60(-1.14%)
Aug 19, 2010 54.49 55.00 53.06 53.28 878,532 -1.68(-3.07%)
Aug 18, 2010 55.53 55.62 54.55 54.96 732,051 -0.56(-1.01%)
Aug 17, 2010 53.91 56.23 53.61 55.52 329 +2.40(+4.52%)
Aug 16, 2010 53.43 54.24 52.88 53.12 773,168 -0.93(-1.72%)
Aug 13, 2010 54.05 54.50 53.68 54.05 682,157 +0.20(+0.36%)
Aug 12, 2010 53.27 54.45 53.06 53.86 513,646 -0.42(-0.77%)
Aug 11, 2010 55.87 55.87 54.15 54.28 1,375,988 -2.59(-4.55%)
Aug 10, 2010 58.53 58.59 56.31 56.86 1,249,011 -2.60(-4.37%)
Aug 09, 2010 57.39 59.51 57.11 59.46 1,318,322 +2.29(+4.01%)
Aug 06, 2010 57.17 57.40 56.11 57.17 1,364,670 +0.28(+0.49%)
Aug 05, 2010 56.43 56.89 56.24 56.89 1,029,936 +0.18(+0.31%)
Aug 04, 2010 55.03 56.71 54.94 56.71 1,063,239 +1.77(+3.22%)
Aug 03, 2010 54.88 55.32 54.29 54.95 1,102 -0.07(-0.12%)
Aug 02, 2010 54.39 55.13 53.50 55.01 1,175,208 +1.51(+2.82%)
Jul 30, 2010 53.50 53.75 52.61 53.50 629,049 -0.08(-0.16%)
Jul 29, 2010 54.68 54.95 53.06 53.59 616,374 -0.61(-1.13%)
Jul 28, 2010 54.20 55.13 54.01 54.20 769 -0.38(-0.70%)
Jul 27, 2010 54.58 54.92 54.01 54.58 551 +0.06(+0.10%)
Jul 26, 2010 52.94 54.55 52.79 54.53 1,454,166 +1.79(+3.39%)
Jul 23, 2010 51.86 52.78 51.54 52.74 1,278,257 +0.88(+1.69%)
Jul 22, 2010 53.79 53.93 51.31 51.86 2,734,987 -1.43(-2.69%)
Jul 21, 2010 53.49 54.49 53.21 53.30 1,538,113 +0.06(+0.10%)
Jul 20, 2010 51.94 53.24 51.42 53.24 950,388 +0.33(+0.62%)
Jul 19, 2010 52.34 53.43 52.22 52.92 1,019,465 +0.90(+1.74%)
Jul 16, 2010 52.01 54.43 52.01 52.01 1,033,992 -2.02(-3.74%)
Jul 15, 2010 54.87 55.35 53.41 54.03 1,174,338 -0.66(-1.21%)
Jul 14, 2010 54.28 55.13 53.71 54.69 1,085,966 +0.04(+0.07%)
Jul 13, 2010 53.05 54.91 52.60 54.66 1,701,663 +2.47(+4.73%)
Jul 12, 2010 52.96 54.35 52.13 52.19 1,909,452 -1.98(-3.66%)
Jul 09, 2010 54.17 54.23 52.53 54.17 1,211,786 +1.51(+2.86%)
Jul 08, 2010 52.79 54.51 51.68 52.66 1,722,248 +0.72(+1.38%)
Jul 07, 2010 51.52 52.08 50.11 51.95 2,174,396 +1.10(+2.16%)
Jul 06, 2010 50.85 53.74 50.51 50.85 1,821 -1.00(-1.92%)
Jul 02, 2010 51.85 55.84 51.83 51.85 3,030,746 -3.45(-6.24%)
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.