Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.57 47.29 46.32 46.99 7,047,276 +0.07(+0.15%)
Nov 29, 2010 46.13 47.03 45.63 46.92 6,878,108 +0.61(+1.32%)
Nov 26, 2010 46.61 46.65 46.12 46.31 3,485,807 -0.75(-1.59%)
Nov 24, 2010 46.45 47.06 47.06 47.06 5,266,887 +1.01(+2.19%)
Nov 23, 2010 46.25 46.32 45.80 46.05 6,637,171 -0.75(-1.60%)
Nov 22, 2010 46.73 46.90 45.90 46.80 7,995,108 -0.30(-0.64%)
Nov 19, 2010 47.15 47.15 46.67 47.10 6,857,575 +0.57(+1.23%)
Nov 18, 2010 46.21 46.89 46.15 46.53 6,290,687 +0.87(+1.91%)
Nov 17, 2010 45.73 45.93 45.43 45.66 5,314,532 -0.02(-0.04%)
Nov 16, 2010 45.88 45.96 45.13 45.68 9,158,070 -0.47(-1.02%)
Nov 15, 2010 46.17 46.73 46.14 46.15 5,201,948 -0.37(-0.80%)
Nov 12, 2010 46.80 47.14 46.13 46.52 5,877,852 -0.67(-1.42%)
Nov 11, 2010 46.80 47.59 46.76 47.19 6,626,190 +0.00(+0.00%)
Nov 10, 2010 47.22 47.47 46.60 47.19 6,110,264 -0.42(-0.88%)
Nov 09, 2010 48.54 48.58 47.35 47.61 6,672,268 -0.36(-0.75%)
Nov 08, 2010 48.01 48.53 47.89 47.97 4,240,240 -0.21(-0.44%)
Nov 05, 2010 48.17 48.54 47.94 48.18 7,023,762 -0.18(-0.37%)
Nov 04, 2010 47.71 48.40 47.67 48.36 6,925,254 +1.30(+2.76%)
Nov 03, 2010 47.37 47.50 46.44 47.06 6,201,126 -0.36(-0.76%)
Nov 02, 2010 47.29 47.86 47.06 47.42 5,853,452 +0.52(+1.11%)
Nov 01, 2010 47.26 47.73 46.60 46.90 5,549,398 -0.38(-0.80%)
Oct 29, 2010 46.81 47.35 46.78 47.28 5,428,358 +0.25(+0.53%)
Oct 28, 2010 47.05 47.38 46.69 47.03 6,318,952 +0.07(+0.15%)
Oct 27, 2010 46.88 47.03 46.35 46.96 7,563,080 -0.74(-1.55%)
Oct 25, 2010 47.37 48.00 47.26 47.70 7,623,519 +0.87(+1.86%)
Oct 22, 2010 47.12 47.25 46.63 46.83 4,141,930 -0.30(-0.64%)
Oct 21, 2010 47.36 47.50 46.69 47.13 6,926,530 +0.05(+0.11%)
Oct 20, 2010 46.05 47.50 45.74 47.08 6,147,363 +1.10(+2.39%)
Oct 19, 2010 46.51 46.69 45.71 45.98 6,997,429 -1.13(-2.40%)
Oct 18, 2010 46.62 47.23 46.28 47.11 10,082,586 +0.44(+0.94%)
Oct 15, 2010 46.84 46.99 46.12 46.67 6,401,031 +0.18(+0.39%)
Oct 14, 2010 46.90 47.00 46.16 46.49 5,834,320 -0.39(-0.83%)
Oct 13, 2010 46.74 47.01 46.47 46.88 6,030,579 +0.59(+1.27%)
Oct 12, 2010 46.64 46.68 45.86 46.29 7,760,693 +0.20(+0.43%)
Oct 11, 2010 46.77 46.85 45.99 46.09 4,970,042 -0.57(-1.22%)
Oct 08, 2010 46.66 46.87 46.25 46.66 7,538,240 +0.43(+0.93%)
Oct 07, 2010 45.90 46.32 45.58 46.23 5,730 +0.36(+0.78%)
Oct 06, 2010 45.63 45.98 45.63 45.87 5,422,012 +0.10(+0.22%)
Oct 05, 2010 45.00 45.93 44.87 45.77 32,264 +1.35(+3.04%)
Oct 04, 2010 44.85 45.09 44.21 44.42 4,992,131 -0.43(-0.96%)
Oct 01, 2010 44.85 45.25 44.46 44.85 6,042,458 +0.23(+0.52%)
Sep 30, 2010 44.62 45.45 44.25 44.62 154,420 +0.09(+0.19%)
Sep 29, 2010 45.47 45.49 44.39 44.53 5,093 -1.14(-2.50%)
Sep 28, 2010 45.46 45.87 44.82 45.67 4,434 +0.37(+0.82%)
Sep 27, 2010 45.55 45.62 44.85 45.30 3,748,546 -0.28(-0.61%)
Sep 24, 2010 44.94 45.72 44.85 45.58 5,474,677 +1.16(+2.61%)
Sep 23, 2010 44.42 45.02 44.15 44.42 747 -0.20(-0.45%)
Sep 22, 2010 44.73 45.00 44.35 44.62 5,293,017 -0.21(-0.47%)
Sep 21, 2010 44.89 44.96 44.33 44.83 100 +0.22(+0.49%)
Sep 20, 2010 44.00 44.79 43.88 44.61 6,795,088 +0.66(+1.50%)
Sep 17, 2010 43.95 44.25 43.34 43.95 8,530,892 +1.02(+2.38%)
Sep 15, 2010 42.61 43.03 42.45 42.93 5,614,792 +0.26(+0.61%)
Sep 14, 2010 42.88 43.10 42.47 42.67 100 -0.13(-0.30%)
Sep 13, 2010 42.72 42.94 42.56 42.80 5,716,798 +0.51(+1.21%)
Sep 10, 2010 42.47 42.69 42.20 42.29 3,792,082 +0.11(+0.26%)
Sep 09, 2010 42.77 42.86 42.08 42.18 100 -0.21(-0.50%)
Sep 08, 2010 42.14 42.62 42.14 42.39 3,574 +0.39(+0.93%)
Sep 07, 2010 42.37 42.45 41.86 42.00 18,340 -0.51(-1.20%)
Sep 03, 2010 42.41 42.75 42.36 42.51 6,967,330 +0.42(+1.00%)
Sep 02, 2010 42.00 42.25 41.84 42.09 1,612 +0.09(+0.21%)
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.