Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.16 43.35 42.09 43.35 2,423,395 +1.23(+2.91%)
Oct 28, 2010 42.41 42.67 41.59 42.13 1,807,620 -0.07(-0.17%)
Oct 27, 2010 42.49 42.76 41.71 42.20 2,407,088 +0.07(+0.17%)
Oct 25, 2010 41.72 42.36 41.71 42.13 1,711,726 +0.83(+2.02%)
Oct 22, 2010 41.37 41.62 41.06 41.29 1,223,855 -0.05(-0.12%)
Oct 21, 2010 41.03 42.09 40.85 41.34 2,213,960 +0.56(+1.38%)
Oct 20, 2010 40.42 41.01 40.39 40.78 1,639,842 +0.37(+0.91%)
Oct 19, 2010 40.89 41.10 40.23 40.41 3,194,863 -0.99(-2.39%)
Oct 18, 2010 41.17 41.58 41.05 41.40 1,879,058 +0.06(+0.14%)
Oct 15, 2010 40.91 41.38 40.51 41.34 2,555,719 +0.90(+2.22%)
Oct 14, 2010 40.76 40.79 40.06 40.44 2,424,201 -0.38(-0.92%)
Oct 13, 2010 41.12 41.36 40.50 40.82 2,282,370 +0.06(+0.14%)
Oct 12, 2010 40.09 41.05 39.81 40.76 2,787,277 +0.47(+1.16%)
Oct 11, 2010 39.78 40.58 39.78 40.29 1,665,502 +0.61(+1.55%)
Oct 08, 2010 39.68 40.12 39.16 39.68 2,293,018 +0.59(+1.51%)
Oct 07, 2010 39.10 39.45 38.57 39.09 2,199,939 +0.27(+0.70%)
Oct 06, 2010 38.99 39.14 38.54 38.82 1,533,517 -0.23(-0.59%)
Oct 05, 2010 38.43 39.26 38.22 39.05 2,450,533 +1.06(+2.78%)
Oct 04, 2010 38.26 38.36 37.56 38.00 2,533,333 -0.43(-1.11%)
Oct 01, 2010 38.42 39.03 38.02 38.42 1,827,784 -0.02(-0.05%)
Sep 30, 2010 38.43 38.61 37.85 38.44 4,399 +0.23(+0.61%)
Sep 29, 2010 38.45 38.45 38.04 38.21 2,004,007 -0.33(-0.85%)
Sep 28, 2010 37.66 38.58 37.07 38.54 3,439,884 +1.02(+2.73%)
Sep 27, 2010 37.32 37.73 37.08 37.51 1,998,957 +0.29(+0.77%)
Sep 24, 2010 37.13 37.34 36.98 37.23 3,047,624 +0.67(+1.84%)
Sep 23, 2010 36.56 36.87 35.34 36.56 4,986,351 -0.71(-1.91%)
Sep 22, 2010 37.10 37.55 36.92 37.27 2,511,114 -0.01(-0.02%)
Sep 21, 2010 37.82 37.85 36.81 37.28 3,599,190 -0.50(-1.32%)
Sep 20, 2010 36.91 37.90 36.78 37.77 2,983,268 +0.98(+2.67%)
Sep 17, 2010 36.79 36.86 36.19 36.79 2,655,022 +1.11(+3.12%)
Sep 15, 2010 35.41 35.71 35.22 35.68 1,628,804 +0.06(+0.16%)
Sep 14, 2010 35.39 36.23 35.22 35.62 2,192,621 +0.20(+0.57%)
Sep 13, 2010 34.97 35.49 34.95 35.42 2,904,306 +0.85(+2.47%)
Sep 10, 2010 34.31 34.70 34.27 34.57 1,898,966 +0.28(+0.83%)
Sep 09, 2010 35.05 35.05 34.09 34.28 2,088,470 -0.28(-0.82%)
Sep 08, 2010 34.25 34.74 34.18 34.57 2,360,126 +0.34(+1.00%)
Sep 07, 2010 34.70 34.79 34.15 34.22 164 -0.59(-1.68%)
Sep 03, 2010 34.60 35.09 34.24 34.81 2,946,382 +0.61(+1.78%)
Sep 02, 2010 33.64 34.25 33.59 34.20 489 +0.75(+2.24%)
Sep 01, 2010 32.59 33.63 32.58 33.45 3,270,661 +1.25(+3.89%)
Aug 31, 2010 32.19 33.07 32.07 32.20 9,039 -0.20(-0.63%)
Aug 30, 2010 33.09 33.24 32.35 32.40 4,224,687 -0.60(-1.82%)
Aug 27, 2010 32.74 34.56 32.13 33.00 9,609,425 -1.43(-4.16%)
Aug 26, 2010 34.47 35.02 34.18 34.44 614 +0.11(+0.31%)
Aug 25, 2010 33.87 34.55 33.50 34.33 4,405,298 +0.19(+0.55%)
Aug 24, 2010 34.46 34.78 33.75 34.14 206 -0.87(-2.49%)
Aug 23, 2010 35.50 35.88 34.92 35.01 2,697,030 -0.20(-0.58%)
Aug 20, 2010 34.75 35.25 34.31 35.22 2,654,862 +0.07(+0.21%)
Aug 19, 2010 35.36 35.74 34.57 35.14 206 -0.24(-0.69%)
Aug 18, 2010 34.77 35.64 34.35 35.39 2,905,389 +0.61(+1.75%)
Aug 17, 2010 34.35 35.11 34.27 34.78 2,638,482 +0.88(+2.59%)
Aug 16, 2010 33.76 34.23 33.63 33.90 2,488,916 -0.09(-0.26%)
Aug 13, 2010 33.99 34.65 33.98 33.99 4,185,273 -0.46(-1.35%)
Aug 12, 2010 33.92 34.66 33.55 34.45 3,843,994 -0.04(-0.12%)
Aug 11, 2010 35.08 35.24 34.31 34.49 3,828,975 -1.30(-3.64%)
Aug 10, 2010 35.74 35.95 35.17 35.79 3,614,459 -0.32(-0.88%)
Aug 09, 2010 35.27 36.25 35.27 36.11 4,527,729 +0.86(+2.45%)
Aug 06, 2010 35.25 35.25 34.31 35.25 6,537,733 +0.07(+0.18%)
Aug 05, 2010 34.18 35.29 33.86 35.18 3,838,773 +0.66(+1.91%)
Aug 04, 2010 34.47 34.86 34.31 34.53 2,456,084 +0.16(+0.47%)
Aug 03, 2010 35.37 35.42 33.91 34.36 4,238,623 -1.06(-2.99%)
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.