Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.43 47.20 46.38 46.93 3,998,543 +0.20(+0.43%)
Nov 29, 2010 46.70 46.82 46.16 46.73 2,158,697 -0.22(-0.47%)
Nov 26, 2010 46.89 47.29 46.72 46.95 1,077,238 -0.14(-0.30%)
Nov 24, 2010 47.00 47.09 47.09 47.09 1,628,815 +0.11(+0.23%)
Nov 23, 2010 47.16 47.22 46.83 46.98 2,007,001 -0.53(-1.12%)
Nov 22, 2010 47.40 47.57 47.12 47.51 1,159,146 +0.01(+0.02%)
Nov 19, 2010 47.38 47.57 46.96 47.50 1,670,934 +0.03(+0.06%)
Nov 18, 2010 47.54 47.59 47.21 47.47 1,302,382 +0.29(+0.61%)
Nov 17, 2010 47.37 47.39 47.00 47.18 1,327,920 -0.09(-0.19%)
Nov 16, 2010 47.52 47.73 46.89 47.27 1,946,132 -0.57(-1.19%)
Nov 15, 2010 47.73 48.19 47.50 47.84 1,725,762 +0.37(+0.78%)
Nov 12, 2010 47.36 47.70 47.02 47.47 2,607,915 -0.08(-0.17%)
Nov 11, 2010 47.24 47.62 46.97 47.55 1,984,643 +0.07(+0.15%)
Nov 10, 2010 47.32 47.48 46.96 47.48 1,589,321 -0.08(-0.17%)
Nov 09, 2010 47.68 48.15 47.33 47.56 1,877,693 -0.60(-1.25%)
Nov 08, 2010 48.21 48.52 47.62 48.16 2,267,354 -0.42(-0.86%)
Nov 05, 2010 48.14 48.61 48.07 48.58 1,984,995 +0.07(+0.14%)
Nov 04, 2010 48.50 48.63 48.11 48.51 2,611,167 +0.63(+1.32%)
Nov 03, 2010 48.07 48.23 47.48 47.88 1,568,190 -0.21(-0.44%)
Nov 02, 2010 47.78 48.19 47.77 48.09 1,153,733 +0.57(+1.20%)
Nov 01, 2010 47.98 48.14 47.20 47.52 1,219,039 -0.30(-0.63%)
Oct 29, 2010 47.63 47.92 47.28 47.82 2,042,246 +0.09(+0.19%)
Oct 28, 2010 47.68 47.91 47.37 47.73 1,697,922 +0.28(+0.59%)
Oct 27, 2010 47.27 47.49 46.93 47.45 1,755,351 -0.22(-0.46%)
Oct 25, 2010 47.89 48.11 47.56 47.67 1,442,454 +0.01(+0.02%)
Oct 22, 2010 47.48 47.69 47.35 47.66 1,662,430 +0.31(+0.65%)
Oct 21, 2010 47.65 47.90 47.13 47.35 1,939,562 -0.15(-0.32%)
Oct 20, 2010 47.08 47.93 47.05 47.50 2,112,667 +0.59(+1.26%)
Oct 19, 2010 46.97 47.36 46.78 46.91 2,373,080 -0.30(-0.64%)
Oct 18, 2010 47.15 47.52 46.95 47.21 2,231,136 +0.31(+0.66%)
Oct 15, 2010 46.94 47.08 46.51 46.90 4,665,246 +0.21(+0.45%)
Oct 14, 2010 46.63 46.95 46.55 46.69 2,055,637 +0.23(+0.50%)
Oct 13, 2010 46.47 46.76 46.37 46.46 1,903,190 -0.10(-0.21%)
Oct 12, 2010 46.61 46.66 46.11 46.56 1,932,716 -0.03(-0.06%)
Oct 11, 2010 46.74 47.01 46.48 46.59 1,353,749 -0.19(-0.41%)
Oct 08, 2010 46.78 46.90 46.44 46.78 1,971,845 +0.29(+0.62%)
Oct 07, 2010 46.50 46.69 46.28 46.49 1,718,366 +0.15(+0.32%)
Oct 06, 2010 46.72 46.82 46.10 46.34 2,034,982 -0.36(-0.77%)
Oct 05, 2010 46.15 46.76 46.15 46.70 4,077,159 +0.97(+2.12%)
Oct 04, 2010 45.78 46.15 45.42 45.73 2,036,601 +0.01(+0.02%)
Oct 01, 2010 45.72 45.94 45.38 45.72 2,909,464 +0.30(+0.65%)
Sep 30, 2010 45.41 45.70 45.19 45.42 15,645 +0.23(+0.52%)
Sep 29, 2010 45.35 45.40 44.89 45.19 2,573,749 -0.36(-0.79%)
Sep 28, 2010 45.61 45.61 45.11 45.55 250 -0.36(-0.78%)
Sep 27, 2010 45.94 46.16 45.59 45.91 2,084,927 +0.09(+0.20%)
Sep 24, 2010 45.40 45.95 45.34 45.82 3,015,599 +0.60(+1.33%)
Sep 23, 2010 45.22 45.43 44.93 45.22 6,450,254 +0.05(+0.11%)
Sep 22, 2010 45.03 45.27 44.90 45.17 5,544,797 +0.17(+0.38%)
Sep 21, 2010 45.25 45.30 44.90 45.00 8,965,882 -0.37(-0.82%)
Sep 20, 2010 45.23 45.43 45.10 45.37 2,790,166 +0.11(+0.24%)
Sep 17, 2010 45.26 45.62 45.00 45.26 5,980,418 -0.22(-0.48%)
Sep 15, 2010 44.65 45.56 44.62 45.48 5,444,580 +0.62(+1.38%)
Sep 14, 2010 43.84 45.23 43.81 44.86 9,283,476 +0.60(+1.36%)
Sep 13, 2010 44.08 44.60 43.17 44.26 15,166,571 -1.75(-3.80%)
Sep 10, 2010 46.21 48.08 43.94 46.01 30,813,244 -2.23(-4.62%)
Sep 09, 2010 48.16 48.32 47.93 48.24 2,581,766 +0.54(+1.13%)
Sep 08, 2010 47.96 48.10 47.57 47.70 796 -0.25(-0.52%)
Sep 07, 2010 47.75 48.34 47.65 47.95 948 +0.27(+0.57%)
Sep 03, 2010 47.76 48.00 47.37 47.68 2,323,519 -0.02(-0.04%)
Sep 02, 2010 47.93 47.93 47.35 47.70 932 -0.08(-0.17%)
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.