Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 56.02 56.10 55.53 55.92 158,104 +0.12(+0.22%)
Sep 29, 2010 55.56 55.99 55.32 55.80 299,692 +0.24(+0.43%)
Sep 28, 2010 55.60 55.69 55.31 55.56 293,800 +0.19(+0.34%)
Sep 27, 2010 55.30 55.74 55.06 55.37 257,932 +0.27(+0.49%)
Sep 24, 2010 55.00 55.49 54.64 55.10 297,188 +0.54(+0.99%)
Sep 23, 2010 54.06 55.00 54.06 54.56 635,563 +0.58(+1.07%)
Sep 22, 2010 53.65 54.68 53.58 53.98 505,605 +0.61(+1.14%)
Sep 21, 2010 53.11 54.06 53.11 53.37 454,581 +0.05(+0.09%)
Sep 20, 2010 52.67 53.64 52.42 53.32 424,307 +0.74(+1.41%)
Sep 17, 2010 52.58 53.22 52.55 52.58 591,778 +0.02(+0.04%)
Sep 15, 2010 52.81 53.12 52.55 52.56 363,268 -0.44(-0.83%)
Sep 14, 2010 53.76 53.99 52.29 53.00 400 -1.15(-2.12%)
Sep 13, 2010 54.21 54.75 54.03 54.15 306,606 -0.10(-0.18%)
Sep 10, 2010 54.09 54.83 53.63 54.25 653,342 -0.51(-0.93%)
Sep 09, 2010 55.00 55.15 54.74 54.76 232,242 +0.43(+0.79%)
Sep 08, 2010 54.63 55.00 54.26 54.33 255,371 -0.16(-0.29%)
Sep 07, 2010 55.18 55.18 54.21 54.49 302,142 -0.71(-1.29%)
Sep 03, 2010 55.56 55.81 54.68 55.20 245,291 +0.05(+0.09%)
Sep 02, 2010 54.76 55.60 54.57 55.15 263,637 +0.60(+1.10%)
Sep 01, 2010 54.68 54.80 53.99 54.55 275,567 +0.80(+1.49%)
Aug 31, 2010 53.73 54.15 52.85 53.75 14,870 -0.05(-0.09%)
Aug 30, 2010 54.71 54.79 53.63 53.80 377,731 -0.80(-1.47%)
Aug 27, 2010 54.60 55.00 54.42 54.60 257,608 -0.28(-0.51%)
Aug 26, 2010 54.88 55.10 54.45 54.88 168,257 +0.15(+0.27%)
Aug 25, 2010 54.96 55.25 54.23 54.73 259,424 -0.24(-0.44%)
Aug 24, 2010 54.64 55.10 54.31 54.97 205,032 +0.02(+0.04%)
Aug 23, 2010 55.68 55.68 54.90 54.95 232,644 +0.42(+0.77%)
Aug 20, 2010 54.12 54.73 53.61 54.53 255,092 -0.07(-0.13%)
Aug 19, 2010 54.87 55.09 54.31 54.60 1,685 -0.29(-0.53%)
Aug 18, 2010 55.58 55.58 53.86 54.89 837,450 -0.72(-1.29%)
Aug 17, 2010 55.61 56.46 55.60 55.61 273,263 +0.28(+0.51%)
Aug 16, 2010 56.32 56.74 55.30 55.33 273,233 -0.60(-1.07%)
Aug 13, 2010 55.93 56.38 54.96 55.93 273,884 +0.98(+1.78%)
Aug 12, 2010 55.00 56.54 54.55 54.95 221,513 -0.44(-0.79%)
Aug 11, 2010 55.90 56.00 55.20 55.39 100 -1.21(-2.14%)
Aug 10, 2010 57.00 57.13 56.50 56.60 280,893 -0.77(-1.34%)
Aug 09, 2010 57.05 57.75 57.05 57.37 417,098 +0.33(+0.58%)
Aug 06, 2010 57.04 57.08 56.23 57.04 299,666 +0.13(+0.23%)
Aug 05, 2010 56.06 57.09 55.81 56.91 257 +0.85(+1.52%)
Aug 04, 2010 55.05 56.38 55.05 56.06 400 +0.78(+1.41%)
Aug 03, 2010 54.87 55.59 54.75 55.28 528,212 -0.74(-1.32%)
Aug 02, 2010 55.49 56.46 55.41 56.02 647,337 +1.76(+3.24%)
Jul 30, 2010 54.26 55.26 50.38 54.26 1,423,634 +1.23(+2.32%)
Jul 29, 2010 56.09 56.25 52.70 53.03 2,018,905 -3.77(-6.64%)
Jul 28, 2010 55.92 57.38 55.27 56.80 1,000 -0.80(-1.39%)
Jul 27, 2010 59.40 59.64 56.71 57.60 657,245 -1.89(-3.18%)
Jul 26, 2010 58.26 60.20 58.21 59.49 382,041 +1.42(+2.45%)
Jul 23, 2010 57.65 58.39 57.36 58.07 279,932 -0.06(-0.10%)
Jul 22, 2010 59.50 59.50 57.96 58.13 281,540 -0.73(-1.24%)
Jul 21, 2010 59.15 59.27 58.09 58.86 441,576 -0.01(-0.02%)
Jul 20, 2010 58.20 58.88 57.11 58.87 565,041 +0.50(+0.86%)
Jul 19, 2010 57.69 58.89 57.28 58.37 404,878 +1.10(+1.92%)
Jul 16, 2010 57.27 57.48 56.10 57.27 241,859 +0.64(+1.13%)
Jul 15, 2010 56.50 56.75 55.70 56.63 248,963 +0.37(+0.66%)
Jul 14, 2010 55.50 56.75 55.35 56.26 337,450 +0.41(+0.73%)
Jul 13, 2010 54.97 55.86 54.88 55.85 275,462 +1.34(+2.46%)
Jul 12, 2010 54.51 54.97 54.38 54.51 237,596 -0.07(-0.13%)
Jul 09, 2010 54.58 54.72 54.22 54.58 138,588 +0.46(+0.85%)
Jul 08, 2010 53.65 54.28 53.50 54.12 240,141 +0.49(+0.91%)
Jul 07, 2010 52.60 53.69 52.56 53.63 144,034 +1.18(+2.25%)
Jul 06, 2010 53.50 53.50 52.18 52.45 156,446 -0.05(-0.10%)
Jul 02, 2010 52.50 52.94 51.89 52.50 124,350 +0.63(+1.21%)
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.