Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 45.90 47.60 45.61 46.65 7,160,645 +0.40(+0.86%)
Sep 29, 2011 46.72 46.88 45.45 46.25 6,552,951 +0.38(+0.83%)
Sep 28, 2011 47.96 48.33 45.73 45.87 7,805,292 -1.77(-3.72%)
Sep 27, 2011 49.08 49.39 47.39 47.64 8,972,179 +0.25(+0.53%)
Sep 26, 2011 46.13 47.64 45.15 47.39 9,614,914 +0.97(+2.09%)
Sep 23, 2011 47.27 47.90 45.71 46.42 11,648,447 -2.34(-4.80%)
Sep 22, 2011 50.46 50.46 47.97 48.76 15,615,300 -4.56(-8.55%)
Sep 21, 2011 53.99 55.20 53.25 53.32 9,274,894 -0.67(-1.24%)
Sep 20, 2011 53.26 55.11 52.95 53.99 13,188,443 +0.57(+1.07%)
Sep 19, 2011 53.48 54.53 53.19 53.42 8,136,002 -0.16(-0.30%)
Sep 16, 2011 53.37 53.77 52.85 53.58 9,175,452 +0.71(+1.34%)
Sep 15, 2011 52.40 53.24 51.80 52.87 7,724,500 +0.17(+0.32%)
Sep 14, 2011 53.52 53.69 52.51 52.70 7,603,905 -0.94(-1.75%)
Sep 13, 2011 53.54 53.89 52.50 53.64 6,839,544 +0.31(+0.58%)
Sep 12, 2011 53.65 54.72 52.21 53.33 8,838,262 -1.22(-2.24%)
Sep 09, 2011 54.40 55.50 54.17 54.55 7,856,471 -0.63(-1.14%)
Sep 08, 2011 55.20 55.95 55.09 55.18 11,040,605 +0.70(+1.28%)
Sep 07, 2011 52.66 54.49 52.14 54.48 10,004,759 +0.89(+1.66%)
Sep 06, 2011 53.48 54.96 53.01 53.59 13,266,097 +0.72(+1.36%)
Sep 02, 2011 52.15 53.98 52.08 52.87 11,099,364 +1.20(+2.32%)
Sep 01, 2011 50.71 51.98 50.42 51.67 6,360,235 +0.92(+1.81%)
Aug 31, 2011 50.83 51.39 50.02 50.75 9,716,190 -0.10(-0.20%)
Aug 30, 2011 50.73 51.21 50.08 50.85 8,717,057 +0.64(+1.27%)
Aug 29, 2011 51.11 51.15 49.66 50.21 7,169,606 -0.82(-1.61%)
Aug 26, 2011 50.34 51.10 48.95 51.03 8,085,476 +1.04(+2.08%)
Aug 25, 2011 48.35 50.36 47.82 49.99 9,152,677 +1.00(+2.04%)
Aug 24, 2011 49.97 50.39 48.02 48.99 13,220,879 -1.70(-3.35%)
Aug 23, 2011 51.27 51.80 50.06 50.69 11,975,947 -1.36(-2.61%)
Aug 22, 2011 51.32 52.78 51.22 52.05 13,602,614 +1.27(+2.50%)
Aug 19, 2011 50.50 51.62 50.44 50.78 12,060,861 +0.90(+1.80%)
Aug 18, 2011 50.63 50.63 49.64 49.88 10,195,500 -0.55(-1.09%)
Aug 17, 2011 50.10 51.03 50.01 50.43 5,941,632 +0.26(+0.52%)
Aug 16, 2011 50.54 50.86 49.88 50.17 6,155,080 -0.51(-1.01%)
Aug 15, 2011 49.65 50.90 49.11 50.68 8,902,605 +1.12(+2.26%)
Aug 12, 2011 49.35 49.92 48.68 49.56 8,466,046 -0.31(-0.62%)
Aug 11, 2011 49.26 50.45 47.87 49.87 13,326,365 +0.21(+0.42%)
Aug 10, 2011 47.79 50.33 47.07 49.66 17,351,487 +1.92(+4.02%)
Aug 09, 2011 46.26 47.81 45.84 47.74 15,077,922 +1.60(+3.47%)
Aug 08, 2011 46.26 48.31 45.91 46.14 17,591,161 +0.28(+0.61%)
Aug 05, 2011 46.37 47.27 44.59 45.86 12,829,451 -0.35(-0.76%)
Aug 04, 2011 49.44 49.48 45.14 46.21 15,371,668 -2.91(-5.92%)
Aug 03, 2011 48.96 49.90 48.87 49.12 9,929,838 +0.53(+1.09%)
Aug 02, 2011 48.86 49.04 48.00 48.59 9,315,749 +0.57(+1.19%)
Aug 01, 2011 48.09 48.90 47.68 48.02 6,941,276 +0.45(+0.95%)
Jul 29, 2011 48.28 48.28 47.28 47.57 6,138,231 -0.60(-1.25%)
Jul 28, 2011 48.03 48.36 47.25 48.17 10,314,135 -0.37(-0.76%)
Jul 27, 2011 50.17 50.37 48.45 48.54 7,866,165 -1.25(-2.51%)
Jul 26, 2011 49.96 50.07 49.45 49.79 4,341,587 +0.03(+0.06%)
Jul 25, 2011 50.70 51.00 49.68 49.76 8,030,363 -0.49(-0.98%)
Jul 22, 2011 49.82 50.38 49.62 50.25 7,046,057 +0.67(+1.35%)
Jul 21, 2011 49.62 49.99 49.38 49.58 10,357,541 +0.39(+0.79%)
Jul 20, 2011 48.48 49.27 48.02 49.19 8,917,938 +0.63(+1.30%)
Jul 19, 2011 49.37 49.39 48.25 48.56 8,702,407 -0.47(-0.96%)
Jul 18, 2011 48.75 49.26 48.48 49.03 9,031,190 +0.72(+1.49%)
Jul 15, 2011 47.99 48.48 47.92 48.31 5,759,838 +0.36(+0.75%)
Jul 14, 2011 49.07 49.10 47.80 47.95 8,334,391 -0.58(-1.20%)
Jul 13, 2011 47.76 49.07 47.68 48.53 13,395,222 +1.49(+3.17%)
Jul 12, 2011 45.75 47.44 45.60 47.04 8,798,285 +1.16(+2.53%)
Jul 11, 2011 46.50 46.66 45.61 45.88 6,319,749 -0.36(-0.78%)
Jul 08, 2011 46.60 46.76 46.00 46.24 6,194,324 +0.05(+0.11%)
Jul 07, 2011 46.49 47.04 46.14 46.19 8,338,161 +0.04(+0.09%)
Jul 06, 2011 46.53 46.67 46.07 46.15 6,834,519 +0.17(+0.37%)
Jul 05, 2011 45.89 46.40 45.15 45.98 8,058,426 +1.20(+2.68%)
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.