Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.00 50.60 49.90 50.21 16,724,469 -0.45(-0.88%)
Nov 29, 2010 50.41 50.88 49.86 50.65 14,627,414 -0.22(-0.44%)
Nov 26, 2010 51.12 51.20 50.72 50.88 4,498,906 -0.55(-1.06%)
Nov 24, 2010 50.94 51.42 51.42 51.42 12,984,135 +0.73(+1.44%)
Nov 23, 2010 51.14 51.16 50.32 50.69 15,331,611 -1.05(-2.04%)
Nov 22, 2010 51.76 51.83 50.88 51.75 10,957,609 -0.30(-0.58%)
Nov 19, 2010 51.89 52.06 51.35 52.05 13,113,864 +0.07(+0.14%)
Nov 18, 2010 51.49 52.07 51.44 51.97 12,240,338 +0.84(+1.65%)
Nov 17, 2010 51.10 51.55 50.91 51.13 12,656,481 -0.01(-0.02%)
Nov 16, 2010 51.81 51.83 50.80 51.14 19,543,850 -1.59(-3.02%)
Nov 15, 2010 52.72 52.86 52.16 52.74 15,048,086 +0.20(+0.39%)
Nov 12, 2010 52.55 52.64 51.99 52.53 17,206,490 -0.40(-0.76%)
Nov 11, 2010 52.26 53.00 52.26 52.93 18,373,300 +0.57(+1.08%)
Nov 10, 2010 51.51 52.40 51.19 52.37 19,177,040 +0.99(+1.93%)
Nov 09, 2010 51.59 51.81 51.10 51.38 22,111,306 -0.58(-1.11%)
Nov 08, 2010 52.03 52.26 51.52 51.96 19,189,722 -0.30(-0.56%)
Nov 05, 2010 52.09 52.46 51.68 52.25 23,612,336 -0.10(-0.19%)
Nov 04, 2010 51.75 52.45 51.58 52.35 26,502,108 +1.50(+2.95%)
Nov 03, 2010 50.83 51.11 50.36 50.85 16,331,748 +0.34(+0.67%)
Nov 02, 2010 50.64 50.70 50.25 50.51 15,483,691 +0.43(+0.86%)
Nov 01, 2010 51.13 51.70 49.86 50.08 20,785,176 -0.71(-1.39%)
Oct 29, 2010 50.97 51.18 50.41 50.79 20,269,258 -1.13(-2.18%)
Oct 28, 2010 52.43 52.66 51.71 51.92 13,862,042 +0.08(+0.15%)
Oct 27, 2010 52.04 52.04 51.21 51.84 15,542,681 -0.34(-0.66%)
Oct 25, 2010 52.34 52.75 52.10 52.18 10,970,222 +0.20(+0.38%)
Oct 22, 2010 52.13 52.13 51.75 51.99 9,033,968 +0.18(+0.36%)
Oct 21, 2010 51.96 52.26 51.27 51.80 15,497,649 +0.14(+0.27%)
Oct 20, 2010 51.12 51.97 50.99 51.66 14,368,035 +0.76(+1.49%)
Oct 19, 2010 51.27 51.45 50.50 50.91 15,377,903 -1.04(-2.00%)
Oct 18, 2010 51.33 52.12 51.28 51.94 12,708,499 +0.53(+1.04%)
Oct 15, 2010 51.89 51.98 51.11 51.41 15,466,953 -0.18(-0.35%)
Oct 14, 2010 51.43 51.60 51.01 51.59 10,937,191 +0.14(+0.27%)
Oct 13, 2010 51.31 51.72 50.95 51.45 18,941,820 -0.10(-0.20%)
Oct 12, 2010 51.26 51.76 50.81 51.55 13,873,018 +0.08(+0.16%)
Oct 11, 2010 51.56 51.65 51.25 51.47 7,796,190 -0.14(-0.27%)
Oct 08, 2010 51.61 51.71 51.00 51.61 11,201,243 +0.26(+0.50%)
Oct 07, 2010 51.91 51.96 51.00 51.35 8,993 -0.23(-0.44%)
Oct 06, 2010 51.21 51.83 51.16 51.58 14,079,847 +0.31(+0.60%)
Oct 05, 2010 50.53 51.34 50.39 51.27 36,664 +1.28(+2.56%)
Oct 04, 2010 50.35 50.51 49.61 50.00 12,373,004 -0.39(-0.78%)
Oct 01, 2010 50.39 50.64 50.10 50.39 15,574,136 +0.55(+1.11%)
Sep 30, 2010 49.83 50.54 49.39 49.84 90,713 -0.14(-0.28%)
Sep 29, 2010 49.64 50.23 49.49 49.98 9,377 +0.25(+0.49%)
Sep 28, 2010 49.47 49.93 48.93 49.73 11,797 +0.49(+1.00%)
Sep 27, 2010 49.37 49.56 49.23 49.24 13,629,977 -0.02(-0.05%)
Sep 24, 2010 48.73 49.37 48.40 49.26 13,441,098 +0.97(+2.01%)
Sep 23, 2010 48.29 48.80 48.06 48.29 5,310 -0.44(-0.90%)
Sep 22, 2010 49.15 49.44 48.72 48.73 11,014,476 -0.31(-0.63%)
Sep 21, 2010 49.21 49.33 48.64 49.04 13,984,533 -0.09(-0.19%)
Sep 20, 2010 48.29 49.27 48.25 49.13 12,581,349 +0.89(+1.84%)
Sep 17, 2010 48.24 49.02 48.11 48.24 20,060,218 -0.46(-0.95%)
Sep 15, 2010 48.61 48.78 48.28 48.70 11,775,839 -0.18(-0.38%)
Sep 14, 2010 48.73 49.18 48.69 48.89 19,020 +0.16(+0.33%)
Sep 13, 2010 48.80 48.89 48.37 48.73 13,964,524 +0.26(+0.55%)
Sep 10, 2010 48.16 48.46 47.92 48.46 13,376,175 +0.90(+1.89%)
Sep 09, 2010 47.89 48.13 47.51 47.57 813 +0.07(+0.14%)
Sep 08, 2010 47.44 47.89 47.39 47.50 176,773 +0.12(+0.26%)
Sep 07, 2010 47.76 47.90 47.33 47.38 30,876 -0.58(-1.22%)
Sep 03, 2010 47.58 47.96 47.58 47.96 11,705,891 +0.34(+0.71%)
Sep 02, 2010 47.19 47.64 47.02 47.62 18,171 +0.42(+0.89%)
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.