Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 43.89 44.33 43.72 44.17 4,288,633 +0.28(+0.64%)
Dec 30, 2010 43.75 44.08 43.43 43.89 5,056,272 -0.06(-0.14%)
Dec 29, 2010 43.71 44.10 43.70 43.95 5,147,885 -0.16(-0.36%)
Dec 28, 2010 44.01 44.20 43.99 44.11 3,252,029 +0.14(+0.32%)
Dec 27, 2010 43.98 44.00 43.63 43.97 2,796,992 -0.03(-0.07%)
Dec 23, 2010 43.90 44.11 43.88 44.00 5,390,902 +0.39(+0.89%)
Dec 22, 2010 43.43 43.71 43.20 43.61 4,197,035 +0.07(+0.16%)
Dec 21, 2010 43.77 43.88 43.51 43.54 4,819,985 -0.14(-0.32%)
Dec 20, 2010 43.75 43.75 43.20 43.68 7,600,814 +0.43(+0.99%)
Dec 17, 2010 43.58 43.76 43.16 43.25 6,516,467 -0.50(-1.14%)
Dec 16, 2010 43.89 44.02 43.59 43.75 10,268,985 -0.11(-0.25%)
Dec 15, 2010 44.40 44.74 43.29 43.86 16,935,883 -0.58(-1.31%)
Dec 14, 2010 44.83 44.83 44.06 44.44 17,293,455 +1.01(+2.33%)
Dec 13, 2010 43.48 43.80 43.41 43.43 6,414,485 +0.19(+0.44%)
Dec 10, 2010 42.91 43.35 42.89 43.24 6,617,173 +0.45(+1.05%)
Dec 09, 2010 43.16 43.34 42.57 42.79 7,972,691 -0.48(-1.11%)
Dec 08, 2010 43.59 43.61 42.87 43.27 6,564,500 +0.38(+0.89%)
Dec 07, 2010 43.39 43.50 42.85 42.89 8,457,566 +0.78(+1.85%)
Dec 06, 2010 42.08 42.92 42.05 42.11 9,953,128 +0.62(+1.49%)
Dec 03, 2010 41.46 41.63 41.04 41.49 8,019,874 +0.17(+0.41%)
Dec 02, 2010 40.78 41.42 40.77 41.32 10,226,283 +0.70(+1.72%)
Dec 01, 2010 40.55 40.73 40.15 40.62 8,714,456 +0.62(+1.55%)
Nov 30, 2010 39.78 40.31 39.76 40.00 10,704,361 -0.59(-1.45%)
Nov 29, 2010 40.36 40.67 40.00 40.59 11,978,849 -0.34(-0.83%)
Nov 26, 2010 40.95 41.24 40.80 40.93 3,655,377 -0.54(-1.30%)
Nov 24, 2010 41.20 41.47 41.47 41.47 5,956,809 +0.58(+1.42%)
Nov 23, 2010 41.24 41.31 40.70 40.89 9,536,470 -0.75(-1.80%)
Nov 22, 2010 41.45 41.79 41.01 41.64 6,551,983 -0.39(-0.93%)
Nov 19, 2010 41.67 42.03 41.32 42.03 5,458,607 -0.18(-0.43%)
Nov 18, 2010 42.14 42.38 41.98 42.21 5,631,678 +0.61(+1.47%)
Nov 17, 2010 41.40 41.90 41.35 41.60 6,617,762 -0.18(-0.43%)
Nov 16, 2010 42.49 42.50 41.32 41.78 10,133,250 -1.74(-4.00%)
Nov 15, 2010 43.60 43.64 43.01 43.52 6,710,666 +0.53(+1.24%)
Nov 12, 2010 43.35 43.65 42.82 42.99 6,570,309 -0.69(-1.58%)
Nov 11, 2010 43.29 43.81 43.26 43.68 7,828,231 +0.15(+0.34%)
Nov 10, 2010 43.24 43.55 42.69 43.53 11,711,616 +0.53(+1.23%)
Nov 09, 2010 44.20 44.37 42.88 43.00 16,473,881 -0.13(-0.30%)
Nov 08, 2010 43.16 43.35 42.90 43.13 9,502,384 -0.66(-1.51%)
Nov 05, 2010 43.56 43.98 43.34 43.79 9,106,190 -0.12(-0.27%)
Nov 04, 2010 43.17 43.95 42.97 43.91 16,286,417 +1.54(+3.63%)
Nov 03, 2010 42.61 42.73 41.90 42.37 16,193,447 +0.95(+2.29%)
Nov 02, 2010 41.28 41.68 41.16 41.42 10,236,271 +0.65(+1.59%)
Nov 01, 2010 40.99 41.18 40.61 40.77 5,838,912 -0.03(-0.07%)
Oct 29, 2010 40.56 41.00 40.45 40.80 5,343,216 +0.20(+0.49%)
Oct 28, 2010 40.65 41.35 40.21 40.60 17,171,995 +0.50(+1.25%)
Oct 27, 2010 40.17 40.26 39.58 40.10 12,109,689 -0.11(-0.27%)
Oct 25, 2010 40.61 40.70 40.21 40.21 5,308,844 -0.29(-0.72%)
Oct 22, 2010 40.57 40.99 40.22 40.50 6,823,459 -0.15(-0.37%)
Oct 21, 2010 40.88 41.21 40.45 40.65 7,546,106 -0.45(-1.09%)
Oct 20, 2010 40.93 41.49 40.90 41.10 6,989,139 +0.16(+0.39%)
Oct 19, 2010 40.40 41.36 40.38 40.94 10,092,464 -0.55(-1.33%)
Oct 18, 2010 40.66 41.74 40.44 41.49 10,625,846 +0.87(+2.14%)
Oct 15, 2010 40.92 41.11 40.40 40.62 9,030,942 -0.40(-0.98%)
Oct 14, 2010 41.15 41.37 40.96 41.02 6,751,717 -0.39(-0.94%)
Oct 13, 2010 41.40 41.75 41.25 41.41 6,955,184 +0.15(+0.36%)
Oct 12, 2010 40.74 41.53 40.55 41.26 8,345,314 +0.02(+0.05%)
Oct 11, 2010 41.32 41.52 41.17 41.24 5,412,336 -0.68(-1.62%)
Oct 08, 2010 41.92 41.98 41.40 41.92 6,008,247 +0.40(+0.96%)
Oct 07, 2010 41.77 42.08 41.33 41.52 420 -0.09(-0.22%)
Oct 06, 2010 41.65 41.77 41.27 41.61 6,666,304 +0.28(+0.68%)
Oct 05, 2010 41.15 41.52 40.92 41.33 10,176 +0.51(+1.25%)
Oct 04, 2010 41.46 41.57 40.73 40.82 10,158,739 -1.13(-2.69%)
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.