Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 40.37 40.73 40.26 40.54 4,773,690 -0.06(-0.14%)
Oct 28, 2010 40.66 40.85 40.34 40.60 5,898,506 +0.17(+0.42%)
Oct 27, 2010 40.23 40.53 40.02 40.43 8,001,847 -0.65(-1.59%)
Oct 25, 2010 41.10 41.41 40.92 41.08 7,294,171 +0.28(+0.69%)
Oct 22, 2010 40.82 40.97 40.58 40.80 5,259,052 -0.05(-0.12%)
Oct 21, 2010 40.98 41.11 40.37 40.84 6,612,817 -0.08(-0.19%)
Oct 20, 2010 40.99 41.37 40.53 40.92 8,510,249 +0.28(+0.70%)
Oct 19, 2010 40.88 41.64 40.30 40.64 12,289,666 -0.45(-1.09%)
Oct 18, 2010 39.96 41.09 39.85 41.09 14,392,090 +0.89(+2.20%)
Oct 15, 2010 39.17 40.27 39.00 40.20 15,845,495 +1.31(+3.37%)
Oct 14, 2010 39.07 39.34 38.70 38.89 12,788,089 -0.45(-1.14%)
Oct 13, 2010 39.62 39.77 39.30 39.34 11,353,534 -0.32(-0.80%)
Oct 12, 2010 39.53 39.78 39.33 39.65 8,850,541 -0.11(-0.29%)
Oct 11, 2010 39.90 39.94 39.60 39.77 6,139,774 -0.21(-0.51%)
Oct 08, 2010 39.77 40.16 39.62 39.97 6,334,283 +0.30(+0.77%)
Oct 07, 2010 39.68 39.89 38.39 39.67 8,332,052 +0.09(+0.23%)
Oct 06, 2010 39.61 39.77 39.21 39.58 6,582,697 -0.21(-0.52%)
Oct 05, 2010 39.16 39.87 39.13 39.78 7,902,582 +0.76(+1.94%)
Oct 04, 2010 39.21 39.42 38.76 39.02 6,844,425 -0.33(-0.83%)
Oct 01, 2010 39.39 39.51 38.89 39.35 6,478,026 +0.28(+0.73%)
Sep 30, 2010 39.00 39.39 38.74 39.07 8,838,971 +0.12(+0.31%)
Sep 29, 2010 39.68 39.69 38.33 38.95 11,978,161 -0.75(-1.89%)
Sep 28, 2010 39.63 40.05 39.12 39.70 6,504,579 +0.22(+0.56%)
Sep 27, 2010 39.65 40.00 39.44 39.48 6,230,637 -0.45(-1.12%)
Sep 24, 2010 39.54 39.96 39.20 39.92 7,467,139 +0.43(+1.08%)
Sep 23, 2010 39.62 40.01 39.46 39.50 6,477,739 -0.39(-0.98%)
Sep 22, 2010 39.35 40.29 39.35 39.89 7,148,287 +0.37(+0.93%)
Sep 21, 2010 39.61 39.70 39.23 39.52 7,261,486 -0.13(-0.34%)
Sep 20, 2010 39.12 39.75 38.97 39.65 8,904,988 +0.51(+1.30%)
Sep 17, 2010 39.12 39.29 38.99 39.14 9,172,551 -0.06(-0.14%)
Sep 15, 2010 38.43 39.28 38.33 39.20 7,168,566 +0.56(+1.44%)
Sep 14, 2010 38.42 38.97 38.36 38.64 8,988,096 +0.08(+0.21%)
Sep 13, 2010 38.80 38.81 38.35 38.56 8,920,599 +0.04(+0.09%)
Sep 10, 2010 38.18 38.72 38.07 38.53 6,859,824 +0.40(+1.04%)
Sep 09, 2010 37.80 38.20 37.70 38.13 7,872,967 +0.60(+1.61%)
Sep 08, 2010 37.19 37.67 37.05 37.53 6,913,558 +0.30(+0.82%)
Sep 07, 2010 37.32 37.48 37.08 37.22 3,895,016 -0.28(-0.76%)
Sep 03, 2010 37.27 37.62 37.27 37.51 7,562,657 +0.28(+0.76%)
Sep 02, 2010 37.28 37.33 36.99 37.22 4,618,182 -0.06(-0.15%)
Sep 01, 2010 36.58 37.39 36.35 37.28 6,731,767 +1.10(+3.04%)
Aug 31, 2010 36.43 36.62 36.05 36.18 9,361,294 -0.42(-1.14%)
Aug 30, 2010 36.66 37.27 36.60 36.60 6,615,194 -0.32(-0.86%)
Aug 27, 2010 36.15 37.15 35.63 36.92 10,003,743 +0.82(+2.26%)
Aug 26, 2010 36.83 36.91 35.96 36.10 7,429,378 -0.65(-1.76%)
Aug 25, 2010 36.07 36.88 35.95 36.75 7,220,584 +0.55(+1.53%)
Aug 24, 2010 36.65 36.65 36.09 36.19 8,376,145 -0.63(-1.71%)
Aug 23, 2010 37.19 37.55 36.81 36.83 4,889,565 -0.28(-0.75%)
Aug 20, 2010 37.25 37.34 36.91 37.10 6,187,556 -0.27(-0.72%)
Aug 19, 2010 38.22 38.27 37.07 37.37 6,861,046 -1.01(-2.62%)
Aug 18, 2010 38.06 38.49 37.68 38.38 7,825,782 +0.13(+0.34%)
Aug 17, 2010 38.20 38.55 38.06 38.25 7,052,179 -0.09(-0.23%)
Aug 16, 2010 38.55 38.70 37.97 38.34 7,955,250 -0.67(-1.71%)
Aug 13, 2010 38.56 39.24 38.41 39.00 7,779,580 +0.19(+0.49%)
Aug 12, 2010 38.02 38.97 37.60 38.81 8,805,398 +0.75(+1.97%)
Aug 11, 2010 38.81 38.92 37.92 38.06 7,710,913 -1.44(-3.64%)
Aug 10, 2010 39.25 39.79 38.87 39.50 5,856,016 +0.04(+0.11%)
Aug 09, 2010 39.68 39.70 39.29 39.46 4,680,724 -0.20(-0.50%)
Aug 06, 2010 38.78 39.70 38.65 39.65 4,901,030 +0.44(+1.12%)
Aug 05, 2010 39.26 39.42 39.11 39.21 4,327,150 -0.31(-0.79%)
Aug 04, 2010 38.99 39.67 38.76 39.53 6,793,438 +0.74(+1.92%)
Aug 03, 2010 38.65 39.19 38.63 38.78 5,582,739 -0.11(-0.29%)
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.