Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 45.04 45.65 44.93 45.25 351,999 +0.15(+0.33%)
Oct 28, 2010 45.27 45.36 44.60 45.10 550,078 +0.02(+0.04%)
Oct 27, 2010 45.00 45.19 44.77 45.08 574,868 -0.36(-0.79%)
Oct 25, 2010 44.49 45.61 44.49 45.44 801,385 +0.11(+0.24%)
Oct 22, 2010 45.42 45.69 45.23 45.33 382,643 +0.13(+0.29%)
Oct 21, 2010 45.22 45.60 44.79 45.20 277,637 +0.15(+0.33%)
Oct 20, 2010 45.01 45.30 44.74 45.05 340,107 +0.18(+0.40%)
Oct 19, 2010 45.44 46.03 44.59 44.87 496,201 -1.22(-2.65%)
Oct 18, 2010 45.50 46.19 45.03 46.09 673,469 +0.50(+1.10%)
Oct 15, 2010 45.51 45.74 44.91 45.59 449,939 +0.50(+1.11%)
Oct 14, 2010 45.37 45.64 44.67 45.09 579,093 -0.41(-0.90%)
Oct 13, 2010 44.61 45.65 44.04 45.50 1,163,130 +1.11(+2.50%)
Oct 12, 2010 42.87 44.56 42.71 44.39 1,252,858 +1.65(+3.86%)
Oct 11, 2010 41.81 43.01 41.65 42.74 994,519 +1.13(+2.72%)
Oct 08, 2010 41.20 41.64 40.63 41.61 945,631 +0.40(+0.97%)
Oct 07, 2010 41.51 41.51 40.88 41.21 384,151 -0.18(-0.43%)
Oct 06, 2010 42.32 42.64 41.34 41.39 651,026 -1.17(-2.75%)
Oct 05, 2010 41.83 42.77 41.83 42.56 824,872 +1.27(+3.08%)
Oct 04, 2010 41.27 42.14 41.05 41.29 408,672 -0.46(-1.10%)
Oct 01, 2010 42.58 42.63 41.65 41.75 582,897 -0.50(-1.18%)
Sep 30, 2010 42.52 42.83 42.18 42.25 1,092,446 -0.15(-0.35%)
Sep 29, 2010 42.40 42.74 42.19 42.40 436,394 -0.10(-0.24%)
Sep 28, 2010 43.30 43.36 42.28 42.50 546,520 -0.76(-1.76%)
Sep 27, 2010 42.63 43.45 42.40 43.26 581,007 +0.58(+1.36%)
Sep 24, 2010 42.62 42.68 42.29 42.68 311,618 +0.65(+1.55%)
Sep 23, 2010 41.99 42.74 41.59 42.03 173,777 -0.30(-0.71%)
Sep 22, 2010 42.55 42.95 41.92 42.33 221,637 -0.45(-1.05%)
Sep 21, 2010 43.37 43.78 42.64 42.78 375,286 -0.77(-1.77%)
Sep 20, 2010 43.05 43.80 42.87 43.55 265,201 +0.72(+1.68%)
Sep 17, 2010 42.54 43.04 42.01 42.83 414,885 +0.69(+1.64%)
Sep 15, 2010 41.54 42.59 41.46 42.14 348,353 +0.33(+0.79%)
Sep 14, 2010 42.20 42.48 41.65 41.81 273,307 -0.43(-1.03%)
Sep 13, 2010 41.29 42.29 41.21 42.24 409,062 +1.38(+3.36%)
Sep 10, 2010 40.50 40.93 40.34 40.87 265,838 +0.37(+0.91%)
Sep 09, 2010 41.07 41.40 40.21 40.50 376,439 -0.07(-0.17%)
Sep 08, 2010 40.62 41.05 40.36 40.57 221,549 -0.01(-0.02%)
Sep 07, 2010 40.52 40.89 40.50 40.58 237,164 -0.08(-0.20%)
Sep 03, 2010 40.35 41.23 40.21 40.66 286,360 +0.65(+1.62%)
Sep 02, 2010 40.07 40.25 39.68 40.01 530,422 -0.31(-0.77%)
Sep 01, 2010 39.32 40.43 39.03 40.32 549,951 +1.54(+3.97%)
Aug 31, 2010 39.37 39.43 38.69 38.78 800,439 -0.59(-1.50%)
Aug 30, 2010 40.06 40.06 39.08 39.37 415,850 -0.77(-1.92%)
Aug 27, 2010 40.06 40.32 39.32 40.14 387,378 +0.38(+0.96%)
Aug 26, 2010 40.30 40.47 39.57 39.76 423,661 -0.43(-1.07%)
Aug 25, 2010 39.82 40.34 38.88 40.19 558,853 +0.15(+0.37%)
Aug 24, 2010 40.01 40.62 39.84 40.04 337,953 -0.44(-1.09%)
Aug 23, 2010 42.14 42.28 40.47 40.48 513,234 -1.50(-3.57%)
Aug 20, 2010 41.37 42.03 41.32 41.98 213,085 +0.38(+0.91%)
Aug 19, 2010 41.93 42.33 41.55 41.60 220,638 -0.59(-1.40%)
Aug 18, 2010 41.71 42.37 41.27 42.19 257,581 +0.35(+0.84%)
Aug 17, 2010 41.29 42.21 41.19 41.84 309,770 +0.97(+2.37%)
Aug 16, 2010 40.75 41.27 40.55 40.87 282,462 -0.04(-0.10%)
Aug 13, 2010 41.56 41.72 40.86 40.91 431,352 -0.76(-1.82%)
Aug 12, 2010 42.20 42.20 41.54 41.67 287,927 -0.98(-2.30%)
Aug 11, 2010 43.04 43.13 42.47 42.65 307,602 -1.03(-2.36%)
Aug 10, 2010 43.59 44.09 43.27 43.68 167,589 -0.42(-0.95%)
Aug 09, 2010 44.58 44.58 43.87 44.10 288,292 -0.11(-0.25%)
Aug 06, 2010 43.68 44.30 43.38 44.21 304,097 +0.25(+0.57%)
Aug 05, 2010 44.01 44.87 43.18 43.96 814,236 -2.62(-5.62%)
Aug 04, 2010 45.77 46.66 45.65 46.58 330,355 +0.98(+2.15%)
Aug 03, 2010 45.67 45.95 45.08 45.60 219,531 -0.32(-0.70%)
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.