Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 49.63 50.48 49.50 50.08 2,802,605 +0.06(+0.12%)
Nov 29, 2010 49.79 50.18 49.36 50.02 3,365,296 -0.03(-0.06%)
Nov 26, 2010 50.37 50.37 49.80 50.05 959,608 -0.51(-1.01%)
Nov 24, 2010 50.11 50.56 50.56 50.56 2,321,080 +0.86(+1.73%)
Nov 23, 2010 50.12 50.35 49.47 49.70 3,082,033 -0.94(-1.86%)
Nov 22, 2010 50.56 50.89 49.96 50.64 3,055,041 -0.15(-0.30%)
Nov 19, 2010 50.62 50.81 50.30 50.79 2,953,949 +0.24(+0.47%)
Nov 18, 2010 50.16 51.06 50.09 50.55 4,729,281 +0.91(+1.83%)
Nov 17, 2010 49.22 49.68 48.64 49.64 5,368,979 +0.36(+0.73%)
Nov 16, 2010 50.75 50.87 49.07 49.28 5,387,922 -1.58(-3.11%)
Nov 15, 2010 51.06 51.33 50.46 50.86 3,428,545 +0.07(+0.14%)
Nov 12, 2010 51.67 51.93 50.59 50.79 2,889,071 -1.11(-2.14%)
Nov 11, 2010 51.10 52.10 51.05 51.90 3,035,622 +0.51(+0.99%)
Nov 10, 2010 50.71 51.72 50.52 51.39 3,044,617 +0.73(+1.44%)
Nov 09, 2010 51.80 51.83 50.51 50.66 3,444,941 -1.03(-1.99%)
Nov 08, 2010 51.31 51.91 51.17 51.69 2,902,562 +0.36(+0.70%)
Nov 05, 2010 51.64 51.66 51.19 51.33 2,194,784 -0.07(-0.14%)
Nov 04, 2010 51.27 52.47 51.08 51.40 4,209,075 +0.56(+1.10%)
Nov 03, 2010 50.66 51.10 50.36 50.84 2,928,717 +0.30(+0.59%)
Nov 02, 2010 50.18 50.69 50.08 50.54 1,708,306 +0.74(+1.49%)
Nov 01, 2010 49.90 50.18 49.47 49.80 2,365,714 +0.24(+0.48%)
Oct 29, 2010 49.06 49.58 49.00 49.56 2,294,695 +0.30(+0.61%)
Oct 28, 2010 49.36 49.39 48.79 49.26 2,669,491 +0.22(+0.45%)
Oct 27, 2010 49.36 49.48 48.45 49.04 3,549,418 -0.84(-1.68%)
Oct 25, 2010 49.77 50.07 49.57 49.88 3,652,959 +0.31(+0.63%)
Oct 22, 2010 48.97 49.63 48.78 49.57 2,489,347 +0.77(+1.58%)
Oct 21, 2010 48.68 49.40 48.45 48.80 4,087,628 +0.36(+0.74%)
Oct 20, 2010 48.05 48.72 47.83 48.44 3,714,244 +0.75(+1.57%)
Oct 19, 2010 48.11 48.23 47.13 47.69 3,603,772 -0.93(-1.91%)
Oct 18, 2010 48.79 48.83 48.48 48.62 2,442,405 -0.23(-0.47%)
Oct 15, 2010 48.70 48.90 48.48 48.85 4,277,286 +0.43(+0.89%)
Oct 14, 2010 48.10 48.44 47.72 48.42 4,052,146 +0.46(+0.96%)
Oct 13, 2010 48.01 48.06 47.58 47.96 3,165,148 +0.06(+0.13%)
Oct 12, 2010 47.35 47.93 47.16 47.90 2,840,426 +0.32(+0.67%)
Oct 11, 2010 47.70 47.77 47.35 47.58 2,204,454 -0.07(-0.15%)
Oct 08, 2010 47.65 48.01 47.03 47.65 4,592,784 +0.44(+0.93%)
Oct 07, 2010 47.63 47.63 46.93 47.21 400 -0.15(-0.32%)
Oct 06, 2010 46.92 47.45 46.72 47.36 6,334,358 +0.56(+1.20%)
Oct 05, 2010 46.70 47.50 46.66 46.80 29,637 +0.38(+0.82%)
Oct 04, 2010 46.37 46.65 46.09 46.42 3,405,561 -0.06(-0.13%)
Oct 01, 2010 46.48 46.62 46.13 46.48 3,935,348 +0.42(+0.92%)
Sep 30, 2010 46.55 46.85 45.96 46.06 7,770 -0.22(-0.48%)
Sep 29, 2010 46.45 46.64 46.07 46.28 3,198,213 -0.16(-0.34%)
Sep 28, 2010 46.42 46.63 45.94 46.44 6,932,297 +0.07(+0.15%)
Sep 27, 2010 46.58 46.80 46.32 46.37 2,600,945 -0.13(-0.28%)
Sep 24, 2010 46.18 46.75 46.09 46.50 3,239,875 +0.68(+1.48%)
Sep 23, 2010 45.82 46.58 45.71 45.82 2,636,941 -0.65(-1.40%)
Sep 22, 2010 46.41 46.63 46.11 46.47 3,082,973 +0.03(+0.06%)
Sep 21, 2010 46.72 46.91 46.28 46.44 4,916,586 -0.14(-0.30%)
Sep 20, 2010 45.80 46.66 45.70 46.58 2,571,190 +0.83(+1.81%)
Sep 17, 2010 45.75 46.08 45.61 45.75 2,970,508 -0.17(-0.37%)
Sep 15, 2010 45.38 46.28 45.24 45.92 3,920,222 +0.40(+0.88%)
Sep 14, 2010 45.50 46.25 45.29 45.52 4,707,567 -0.02(-0.04%)
Sep 13, 2010 44.89 45.65 44.80 45.54 5,800,094 +1.02(+2.29%)
Sep 10, 2010 44.03 44.55 43.84 44.52 3,201,670 +0.67(+1.53%)
Sep 09, 2010 44.25 44.38 43.66 43.85 3,329,899 -0.66(-1.48%)
Sep 08, 2010 44.18 44.89 44.05 44.51 3,186,213 +0.23(+0.52%)
Sep 07, 2010 44.25 44.69 44.07 44.28 498 -0.07(-0.16%)
Sep 03, 2010 43.85 44.38 43.67 44.35 4,472,643 +0.50(+1.14%)
Sep 02, 2010 42.81 43.94 42.81 43.85 5,365,799 +1.25(+2.93%)
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.