Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 41.36 41.91 40.38 40.41 1,486,696 -1.65(-3.92%)
Sep 29, 2011 42.23 42.29 41.22 42.06 1,181,409 +0.75(+1.81%)
Sep 28, 2011 43.38 43.58 41.21 41.31 1,314,794 -1.92(-4.45%)
Sep 27, 2011 43.22 44.29 42.82 43.23 1,340,464 +1.08(+2.56%)
Sep 26, 2011 42.22 42.28 40.84 42.15 968,493 +0.37(+0.88%)
Sep 23, 2011 40.93 41.98 40.54 41.78 1,250,524 +0.73(+1.78%)
Sep 22, 2011 40.35 41.36 40.15 41.05 1,903,111 -0.51(-1.23%)
Sep 21, 2011 44.12 44.21 41.48 41.56 1,299,610 -2.54(-5.76%)
Sep 20, 2011 44.42 44.85 43.96 44.10 1,319,765 -0.19(-0.43%)
Sep 19, 2011 44.41 45.11 44.23 44.29 1,219,595 -1.25(-2.75%)
Sep 16, 2011 45.00 45.76 44.03 45.55 1,553,246 +0.24(+0.52%)
Sep 15, 2011 44.90 45.31 44.27 45.31 1,317,521 +0.88(+1.98%)
Sep 14, 2011 43.91 44.71 42.80 44.43 1,231,617 +0.82(+1.89%)
Sep 13, 2011 43.29 43.70 42.66 43.60 911,219 +0.37(+0.86%)
Sep 12, 2011 41.63 43.25 41.63 43.23 1,551,921 +0.52(+1.22%)
Sep 09, 2011 43.92 44.29 42.16 42.71 1,981,982 -1.78(-4.01%)
Sep 08, 2011 44.45 44.98 43.89 44.49 1,036,449 -0.18(-0.40%)
Sep 07, 2011 43.35 44.72 42.91 44.67 1,702,414 +2.18(+5.13%)
Sep 06, 2011 41.73 42.82 41.70 42.49 1,877,972 -0.80(-1.84%)
Sep 02, 2011 43.64 44.08 43.21 43.29 2,038,097 -1.53(-3.41%)
Sep 01, 2011 46.60 46.64 44.75 44.82 1,562,126 -1.67(-3.59%)
Aug 31, 2011 45.98 46.85 45.55 46.48 1,184,858 +0.77(+1.68%)
Aug 30, 2011 45.41 46.09 44.48 45.72 906,121 +0.14(+0.31%)
Aug 29, 2011 44.31 45.63 44.21 45.57 1,133,065 +1.93(+4.43%)
Aug 26, 2011 42.99 43.92 41.98 43.64 1,798,879 +0.20(+0.46%)
Aug 25, 2011 45.16 45.54 43.28 43.44 900,362 -1.36(-3.03%)
Aug 24, 2011 44.30 44.83 43.46 44.80 1,656,293 +0.40(+0.90%)
Aug 23, 2011 43.61 44.43 43.12 44.40 1,119,493 +1.00(+2.29%)
Aug 22, 2011 44.17 44.42 42.86 43.40 1,418,230 +0.48(+1.13%)
Aug 19, 2011 43.73 44.76 42.44 42.92 2,056,246 -1.58(-3.56%)
Aug 18, 2011 45.31 46.24 43.94 44.50 2,023,636 -2.70(-5.72%)
Aug 17, 2011 47.81 48.09 46.99 47.20 1,349,893 -0.68(-1.43%)
Aug 16, 2011 47.68 48.54 47.34 47.89 1,487,299 -0.47(-0.98%)
Aug 15, 2011 46.92 48.57 46.85 48.36 1,589,781 +1.91(+4.12%)
Aug 12, 2011 47.27 47.36 45.83 46.45 1,656,820 -0.31(-0.67%)
Aug 11, 2011 43.58 47.76 43.42 46.76 2,324,170 +3.55(+8.23%)
Aug 10, 2011 42.62 45.08 42.28 43.20 2,780,698 -0.54(-1.24%)
Aug 09, 2011 42.07 43.80 39.97 43.74 2,700,555 +3.96(+9.96%)
Aug 08, 2011 42.07 42.40 39.77 39.78 3,500,852 -3.76(-8.64%)
Aug 05, 2011 45.36 45.49 42.49 43.55 2,167,321 -1.35(-3.00%)
Aug 04, 2011 46.45 46.49 44.87 44.89 2,855,874 -2.19(-4.65%)
Aug 03, 2011 47.87 47.87 45.97 47.08 1,664,944 -0.79(-1.64%)
Aug 02, 2011 49.55 49.74 47.73 47.87 1,307,656 -1.98(-3.97%)
Aug 01, 2011 50.99 51.27 49.36 49.85 1,099,477 -0.51(-1.02%)
Jul 29, 2011 49.86 50.62 48.34 50.36 1,232,113 -0.28(-0.56%)
Jul 28, 2011 50.05 51.11 49.63 50.64 1,170,723 +0.55(+1.10%)
Jul 27, 2011 51.12 51.22 50.07 50.09 1,002,051 -1.36(-2.65%)
Jul 26, 2011 51.52 51.81 51.17 51.46 597,661 -0.03(-0.06%)
Jul 25, 2011 51.42 51.96 51.07 51.49 549,716 -0.51(-0.98%)
Jul 22, 2011 52.20 52.20 51.84 52.00 498,221 -0.20(-0.38%)
Jul 21, 2011 52.09 52.40 52.00 52.20 798,450 +0.38(+0.73%)
Jul 20, 2011 51.56 52.06 51.36 51.82 747,577 +0.45(+0.89%)
Jul 19, 2011 50.87 51.46 50.63 51.36 809,473 +0.93(+1.84%)
Jul 18, 2011 50.85 50.98 49.90 50.44 629,076 -0.67(-1.32%)
Jul 15, 2011 50.47 51.19 50.27 51.11 618,585 +0.70(+1.39%)
Jul 14, 2011 51.26 51.51 50.06 50.41 983,136 -0.63(-1.23%)
Jul 13, 2011 51.65 52.10 51.00 51.03 965,879 -0.25(-0.48%)
Jul 12, 2011 51.40 52.29 51.17 51.28 1,044,471 -0.20(-0.39%)
Jul 11, 2011 52.55 52.81 51.46 51.48 684,379 -1.79(-3.36%)
Jul 08, 2011 52.43 53.31 52.11 53.27 524,546 +0.09(+0.18%)
Jul 07, 2011 52.94 53.56 52.64 53.18 1,050,102 +0.66(+1.26%)
Jul 06, 2011 51.81 52.64 51.55 52.51 760,056 +0.58(+1.11%)
Jul 05, 2011 51.34 52.01 51.05 51.93 954,761 +0.58(+1.13%)
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.