Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.93 45.31 44.88 44.90 6,311,977 -0.14(-0.31%)
Sep 29, 2011 44.64 45.12 44.57 45.04 7,302,853 +0.89(+2.02%)
Sep 28, 2011 44.40 44.89 44.09 44.15 5,165,916 -0.86(-1.91%)
Sep 27, 2011 44.94 45.39 44.78 45.01 5,289,671 +0.24(+0.54%)
Sep 26, 2011 44.35 44.80 44.26 44.77 4,572,618 +0.52(+1.19%)
Sep 23, 2011 43.79 44.26 43.30 44.25 5,576,640 +0.49(+1.11%)
Sep 22, 2011 43.14 43.87 42.89 43.76 8,714,784 -0.06(-0.13%)
Sep 21, 2011 44.58 44.83 43.78 43.82 5,101,495 -0.73(-1.65%)
Sep 20, 2011 44.25 44.84 44.13 44.55 5,039,162 +0.35(+0.80%)
Sep 19, 2011 43.54 44.26 43.53 44.20 4,707,902 +0.07(+0.16%)
Sep 16, 2011 43.58 44.19 43.50 44.13 5,162,584 +0.65(+1.48%)
Sep 15, 2011 43.30 43.48 43.04 43.48 3,937,959 +0.35(+0.81%)
Sep 14, 2011 42.94 43.54 42.40 43.13 3,675,835 +0.45(+1.05%)
Sep 13, 2011 42.50 42.80 42.20 42.68 3,252,393 +0.16(+0.37%)
Sep 12, 2011 42.30 42.61 41.92 42.53 4,481,359 +0.01(+0.03%)
Sep 09, 2011 42.88 42.91 42.27 42.51 4,329,572 -0.56(-1.29%)
Sep 08, 2011 43.25 43.71 43.05 43.07 5,331,577 -0.23(-0.54%)
Sep 07, 2011 43.15 43.42 42.97 43.30 4,104,578 +0.58(+1.36%)
Sep 06, 2011 42.00 42.78 41.90 42.72 5,287,201 +0.08(+0.19%)
Sep 02, 2011 42.50 42.93 42.40 42.64 3,542,440 -0.41(-0.95%)
Sep 01, 2011 43.22 43.58 43.02 43.05 4,688,037 -0.24(-0.55%)
Aug 31, 2011 42.97 43.43 42.96 43.28 6,781,692 +0.40(+0.93%)
Aug 30, 2011 42.59 43.05 42.28 42.88 5,321,532 +0.06(+0.13%)
Aug 29, 2011 42.69 42.87 42.52 42.83 9,462,907 +0.38(+0.88%)
Aug 26, 2011 41.96 42.52 41.43 42.45 5,871,425 +0.33(+0.79%)
Aug 25, 2011 42.55 42.56 41.96 42.12 12,601,706 -0.39(-0.93%)
Aug 24, 2011 42.01 42.56 41.84 42.52 4,810,177 +0.42(+1.00%)
Aug 23, 2011 41.51 42.11 41.32 42.10 5,413,907 +0.93(+2.27%)
Aug 22, 2011 41.43 41.49 40.78 41.16 4,646,008 +0.26(+0.64%)
Aug 19, 2011 40.84 41.38 40.75 40.90 5,188,370 -0.15(-0.37%)
Aug 18, 2011 40.88 41.14 40.47 41.05 6,313,639 -0.24(-0.58%)
Aug 17, 2011 41.42 41.73 41.01 41.29 4,445,607 -0.08(-0.18%)
Aug 16, 2011 41.25 41.57 41.04 41.36 4,824,055 -0.01(-0.01%)
Aug 15, 2011 41.03 41.43 40.84 41.37 4,719,832 +0.60(+1.47%)
Aug 12, 2011 40.77 40.93 40.25 40.77 5,007,012 +0.34(+0.84%)
Aug 11, 2011 39.40 40.82 39.24 40.43 7,114,374 +1.27(+3.24%)
Aug 10, 2011 40.11 40.37 39.06 39.16 12,418,633 -1.05(-2.60%)
Aug 09, 2011 39.62 40.31 38.18 40.21 10,509,536 +0.86(+2.20%)
Aug 08, 2011 39.62 40.18 39.30 39.34 10,251,275 -0.76(-1.89%)
Aug 05, 2011 39.99 40.31 39.20 40.10 7,508,262 +0.64(+1.63%)
Aug 04, 2011 40.15 40.31 39.44 39.45 6,568,496 -0.95(-2.34%)
Aug 03, 2011 40.42 40.42 39.89 40.40 4,230,357 +0.01(+0.03%)
Aug 02, 2011 40.59 40.74 40.31 40.39 3,469,204 -0.40(-0.98%)
Aug 01, 2011 41.23 41.28 40.56 40.79 3,618,055 -0.12(-0.29%)
Jul 29, 2011 40.96 41.30 40.78 40.91 3,565,216 -0.28(-0.67%)
Jul 28, 2011 41.50 41.64 41.08 41.18 2,735,189 -0.25(-0.60%)
Jul 27, 2011 41.84 41.92 41.35 41.43 3,437,443 -0.46(-1.09%)
Jul 26, 2011 41.76 42.50 41.76 41.89 5,039,332 +0.28(+0.68%)
Jul 25, 2011 42.14 42.52 41.57 41.61 6,022,865 -0.89(-2.09%)
Jul 22, 2011 42.40 42.52 42.12 42.50 4,162,351 +0.06(+0.13%)
Jul 21, 2011 42.01 42.55 42.00 42.44 3,391,748 +0.53(+1.25%)
Jul 20, 2011 41.95 42.19 41.83 41.91 2,827,359 +0.09(+0.21%)
Jul 19, 2011 41.63 41.94 41.48 41.83 3,273,546 +0.28(+0.68%)
Jul 18, 2011 41.89 41.89 41.45 41.55 3,640,216 -0.45(-1.07%)
Jul 15, 2011 41.70 42.05 41.60 42.00 5,453,717 +0.45(+1.08%)
Jul 14, 2011 41.83 41.83 41.46 41.55 3,688,933 -0.23(-0.54%)
Jul 13, 2011 41.89 42.06 41.67 41.77 2,516,889 +0.02(+0.05%)
Jul 12, 2011 41.80 42.08 41.64 41.75 3,026,120 +0.07(+0.17%)
Jul 11, 2011 41.46 41.90 41.36 41.68 4,023,751 -0.01(-0.03%)
Jul 08, 2011 41.55 41.70 41.38 41.70 3,539,521 -0.06(-0.13%)
Jul 07, 2011 41.78 41.93 41.70 41.75 3,716,189 +0.19(+0.45%)
Jul 06, 2011 41.71 41.91 41.53 41.56 3,981,960 -0.07(-0.17%)
Jul 05, 2011 42.03 42.15 41.63 41.63 3,793,164 -0.24(-0.57%)
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.