Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 47.28 47.52 47.23 47.23 33,035 -0.25(-0.53%)
Sep 29, 2011 47.61 47.62 47.48 47.48 5,314 +0.07(+0.15%)
Sep 28, 2011 47.44 47.66 47.41 47.41 15,528 -0.28(-0.59%)
Sep 27, 2011 47.71 47.71 47.69 47.69 1,616 +0.52(+1.10%)
Sep 26, 2011 47.27 47.27 47.17 47.17 979 -0.41(-0.86%)
Sep 23, 2011 46.81 47.58 46.57 47.58 17,359 +0.23(+0.49%)
Sep 22, 2011 47.62 47.62 47.35 47.35 3,576 -0.64(-1.34%)
Sep 21, 2011 48.04 48.16 47.99 47.99 13,433 -0.46(-0.95%)
Sep 20, 2011 48.52 48.52 48.40 48.45 13,213 +0.36(+0.75%)
Sep 19, 2011 48.44 48.44 48.09 48.09 16,310 -0.77(-1.58%)
Sep 16, 2011 48.85 48.86 48.85 48.86 1,546 -0.03(-0.06%)
Sep 15, 2011 48.77 48.89 48.74 48.89 19,541 +0.06(+0.12%)
Sep 14, 2011 48.85 48.85 48.81 48.83 2,143 -0.36(-0.73%)
Sep 13, 2011 49.16 49.19 49.10 49.19 12,682 -0.03(-0.05%)
Sep 12, 2011 49.50 49.50 49.18 49.22 12,937 -0.38(-0.76%)
Sep 09, 2011 49.67 49.67 49.58 49.59 1,990 -0.19(-0.38%)
Sep 08, 2011 49.78 49.78 49.78 49.78 554 -0.14(-0.28%)
Sep 07, 2011 49.92 49.92 49.92 49.92 472 -0.01(-0.02%)
Sep 06, 2011 49.80 49.93 49.80 49.93 1,737 -0.16(-0.32%)
Sep 02, 2011 50.14 50.14 49.91 50.09 1,806 +0.03(+0.06%)
Sep 01, 2011 50.15 50.15 50.06 50.06 3,374 -0.05(-0.10%)
Aug 31, 2011 50.11 50.11 50.11 50.11 1,180 +0.09(+0.18%)
Aug 30, 2011 49.83 50.02 49.66 50.02 7,745 +0.13(+0.26%)
Aug 29, 2011 49.89 49.89 49.89 49.89 1,428 +0.00(+0.00%)
Aug 26, 2011 49.72 49.89 49.63 49.89 4,841 +0.02(+0.04%)
Aug 25, 2011 49.69 49.87 49.68 49.87 13,974 +0.20(+0.40%)
Aug 24, 2011 49.56 49.70 49.49 49.67 1,714 -0.17(-0.34%)
Aug 23, 2011 49.72 49.95 49.72 49.84 2,000 -0.08(-0.17%)
Aug 22, 2011 49.32 49.95 49.32 49.92 4,009 +0.11(+0.23%)
Aug 19, 2011 49.81 49.81 49.72 49.81 8,176 -0.07(-0.14%)
Aug 18, 2011 50.01 50.01 49.83 49.88 7,028 -0.23(-0.46%)
Aug 17, 2011 50.13 50.13 50.11 50.11 2,561 +0.02(+0.04%)
Aug 16, 2011 50.06 50.21 50.06 50.09 3,630 -0.11(-0.22%)
Aug 15, 2011 50.11 50.20 49.97 50.20 18,685 +0.22(+0.44%)
Aug 12, 2011 50.03 50.03 49.98 49.98 1,233 -0.12(-0.24%)
Aug 11, 2011 49.99 50.10 49.99 50.10 484 +0.10(+0.20%)
Aug 10, 2011 50.04 50.04 50.00 50.00 2,132 +0.14(+0.28%)
Aug 09, 2011 49.78 49.86 49.72 49.86 8,926 +0.05(+0.10%)
Aug 08, 2011 49.88 49.97 49.81 49.81 11,728 -0.30(-0.60%)
Aug 05, 2011 50.06 50.20 50.00 50.11 21,737 -0.03(-0.06%)
Aug 04, 2011 50.24 50.28 50.14 50.14 5,060 -0.33(-0.65%)
Aug 03, 2011 50.45 50.47 50.45 50.47 3,240 -0.06(-0.12%)
Aug 02, 2011 50.56 50.56 50.53 50.53 2,608 -0.17(-0.34%)
Aug 01, 2011 50.74 50.74 50.60 50.70 3,217 +0.28(+0.56%)
Jul 29, 2011 50.41 50.54 50.41 50.42 2,715 -0.07(-0.14%)
Jul 28, 2011 50.50 50.61 50.49 50.49 2,722 -0.12(-0.24%)
Jul 27, 2011 50.64 50.64 50.50 50.61 1,592 +0.00(+0.00%)
Jul 26, 2011 50.56 50.61 50.47 50.61 2,916 +0.21(+0.42%)
Jul 25, 2011 50.37 50.40 50.35 50.40 1,256 +0.03(+0.06%)
Jul 22, 2011 50.38 50.38 50.37 50.37 14,754 +0.11(+0.22%)
Jul 21, 2011 50.26 50.26 50.26 50.26 5,333 +0.11(+0.22%)
Jul 20, 2011 50.19 50.19 50.15 50.15 3,204 +0.03(+0.06%)
Jul 19, 2011 50.08 50.12 50.04 50.12 8,672 +0.25(+0.50%)
Jul 18, 2011 49.94 49.96 49.87 49.87 8,347 -0.06(-0.13%)
Jul 15, 2011 49.89 50.01 49.89 49.93 13,837 -0.14(-0.27%)
Jul 14, 2011 49.98 50.07 49.95 50.07 18,938 +0.04(+0.08%)
Jul 13, 2011 50.04 50.04 50.01 50.03 2,578 +0.27(+0.54%)
Jul 12, 2011 49.65 49.89 49.64 49.76 5,376 -0.21(-0.43%)
Jul 11, 2011 49.93 50.00 49.93 49.97 6,569 -0.21(-0.41%)
Jul 08, 2011 49.92 50.18 49.92 50.18 22,322 +0.18(+0.36%)
Jul 07, 2011 49.91 50.00 49.82 50.00 10,513 +0.23(+0.46%)
Jul 06, 2011 49.76 49.84 49.71 49.77 5,054 -0.05(-0.10%)
Jul 05, 2011 49.84 49.84 49.75 49.82 2,959 -0.06(-0.12%)
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.