Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 52.08 54.72 52.08 53.71 355,598 +1.15(+2.19%)
Sep 29, 2011 52.21 52.60 51.30 52.56 167,364 +1.00(+1.94%)
Sep 28, 2011 53.29 53.29 51.49 51.56 185,921 -1.80(-3.37%)
Sep 27, 2011 52.95 54.80 52.66 53.36 311,401 +1.17(+2.24%)
Sep 26, 2011 51.06 52.26 50.76 52.19 307,189 +1.46(+2.88%)
Sep 23, 2011 51.36 51.36 50.34 50.73 234,277 -0.70(-1.36%)
Sep 22, 2011 50.65 51.74 50.59 51.43 326,080 -0.09(-0.17%)
Sep 21, 2011 53.25 53.86 51.51 51.52 532,160 -1.49(-2.81%)
Sep 20, 2011 53.82 54.01 52.94 53.01 246,592 -0.87(-1.61%)
Sep 19, 2011 53.78 54.29 53.26 53.88 215,334 -0.73(-1.34%)
Sep 16, 2011 54.06 56.66 54.06 54.61 763,760 +1.14(+2.13%)
Sep 15, 2011 53.57 53.65 52.89 53.47 265,808 +0.46(+0.87%)
Sep 14, 2011 53.20 53.65 52.33 53.01 444,593 -0.11(-0.21%)
Sep 13, 2011 53.38 53.73 52.83 53.12 319,591 -0.29(-0.54%)
Sep 12, 2011 51.66 53.46 51.59 53.41 523,348 +1.48(+2.85%)
Sep 09, 2011 52.28 53.61 51.78 51.93 526,951 -0.78(-1.48%)
Sep 08, 2011 51.34 52.93 51.11 52.71 403,099 +1.10(+2.13%)
Sep 07, 2011 50.07 51.63 49.87 51.61 164,094 +2.01(+4.05%)
Sep 06, 2011 49.64 50.04 49.19 49.60 233,953 -1.13(-2.23%)
Sep 02, 2011 52.13 52.27 50.72 50.73 170,942 -2.10(-3.98%)
Sep 01, 2011 52.24 53.14 51.81 52.83 330,575 +0.93(+1.79%)
Aug 31, 2011 53.86 53.86 50.89 51.90 568,340 -1.60(-2.99%)
Aug 30, 2011 53.66 53.74 52.91 53.50 263,116 -0.49(-0.91%)
Aug 29, 2011 52.13 54.66 52.13 53.99 186,143 +2.32(+4.49%)
Aug 26, 2011 50.53 51.70 49.84 51.67 172,969 +0.71(+1.39%)
Aug 25, 2011 52.69 53.36 49.72 50.96 543,264 -1.75(-3.32%)
Aug 24, 2011 50.66 52.94 50.66 52.71 251,607 +2.09(+4.13%)
Aug 23, 2011 50.50 50.93 50.37 50.62 213,798 +0.12(+0.24%)
Aug 22, 2011 51.90 52.24 50.16 50.50 148,134 -0.46(-0.90%)
Aug 19, 2011 51.05 52.18 50.84 50.96 147,028 -0.51(-0.99%)
Aug 18, 2011 52.00 52.46 51.19 51.47 295,412 -1.52(-2.87%)
Aug 17, 2011 53.12 53.36 52.82 52.99 151,930 +0.04(+0.08%)
Aug 16, 2011 52.87 53.38 52.70 52.95 143,538 -0.83(-1.54%)
Aug 15, 2011 53.25 53.83 53.20 53.78 295,297 +0.76(+1.43%)
Aug 12, 2011 53.88 54.08 51.93 53.02 340,151 -0.72(-1.34%)
Aug 11, 2011 51.73 54.42 50.57 53.74 589,720 +2.98(+5.87%)
Aug 10, 2011 52.04 52.62 50.21 50.76 607,688 -2.11(-3.99%)
Aug 09, 2011 50.25 53.03 49.65 52.87 637,140 +3.34(+6.74%)
Aug 08, 2011 50.25 52.62 49.00 49.53 868,341 -0.72(-1.43%)
Aug 05, 2011 52.37 52.49 49.17 50.25 499,225 -1.52(-2.94%)
Aug 04, 2011 53.28 54.19 51.70 51.77 425,080 -1.82(-3.40%)
Aug 03, 2011 53.57 53.61 52.64 53.59 312,192 +0.01(+0.02%)
Aug 02, 2011 53.79 54.42 53.58 53.58 270,333 -0.37(-0.69%)
Aug 01, 2011 55.00 55.00 53.55 53.95 323,994 -0.50(-0.92%)
Jul 29, 2011 55.37 55.37 54.44 54.45 321,585 -1.18(-2.12%)
Jul 28, 2011 55.21 55.86 55.10 55.63 360,223 +0.51(+0.93%)
Jul 27, 2011 56.07 56.11 55.11 55.12 358,867 -1.29(-2.29%)
Jul 26, 2011 55.43 56.54 55.20 56.41 250,497 +1.19(+2.16%)
Jul 25, 2011 55.41 55.77 55.22 55.22 291,983 -0.78(-1.39%)
Jul 22, 2011 55.85 56.02 55.83 56.00 175,444 -0.03(-0.05%)
Jul 21, 2011 55.69 56.36 55.69 56.03 335,371 +0.48(+0.86%)
Jul 20, 2011 56.00 56.06 55.50 55.55 288,951 -0.29(-0.52%)
Jul 19, 2011 55.47 55.95 55.27 55.84 288,550 +0.43(+0.78%)
Jul 18, 2011 55.86 55.86 54.93 55.41 471,939 -0.39(-0.70%)
Jul 15, 2011 56.59 56.64 55.75 55.80 480,563 -0.51(-0.91%)
Jul 14, 2011 57.36 57.47 56.21 56.31 725,103 -0.92(-1.61%)
Jul 13, 2011 58.14 59.00 56.71 57.23 1,784,738 +0.51(+0.90%)
Jul 12, 2011 55.32 57.00 55.32 56.72 331,468 +1.47(+2.66%)
Jul 11, 2011 56.66 56.84 55.15 55.25 321,513 -1.95(-3.41%)
Jul 08, 2011 57.14 57.56 57.05 57.20 308,039 -0.41(-0.71%)
Jul 07, 2011 57.68 57.88 57.29 57.61 252,693 +0.25(+0.44%)
Jul 06, 2011 56.80 57.60 56.65 57.36 337,863 +0.59(+1.04%)
Jul 05, 2011 57.50 57.84 56.68 56.77 402,649 -0.77(-1.34%)
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.