Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.55 37.85 37.41 37.60 8,453,654 -0.45(-1.18%)
Nov 29, 2010 37.88 38.24 37.25 38.05 8,923,362 -0.17(-0.45%)
Nov 26, 2010 38.20 38.46 38.09 38.22 2,459,724 -0.19(-0.50%)
Nov 24, 2010 38.36 38.42 38.42 38.42 6,030,749 +0.16(+0.43%)
Nov 23, 2010 38.74 38.77 38.19 38.25 9,903,086 -0.81(-2.08%)
Nov 22, 2010 39.25 39.31 38.58 39.07 7,361,880 -0.19(-0.47%)
Nov 19, 2010 39.63 39.67 39.05 39.25 12,826,378 -0.10(-0.25%)
Nov 18, 2010 38.54 39.56 38.47 39.35 11,703,152 +0.91(+2.36%)
Nov 17, 2010 38.36 38.58 38.14 38.45 8,227,260 -0.11(-0.30%)
Nov 16, 2010 38.60 38.95 38.37 38.56 9,543,906 -0.34(-0.88%)
Nov 15, 2010 38.77 39.13 38.70 38.90 5,506,179 +0.03(+0.07%)
Nov 12, 2010 38.74 39.04 38.70 38.87 7,029,928 -0.11(-0.27%)
Nov 11, 2010 38.74 39.12 38.60 38.98 7,546,481 -0.06(-0.15%)
Nov 10, 2010 39.08 39.21 38.52 39.04 8,659,660 -0.16(-0.42%)
Nov 09, 2010 39.38 39.57 39.07 39.20 10,763,462 -0.26(-0.65%)
Nov 08, 2010 39.35 39.56 39.25 39.46 6,344,289 -0.09(-0.23%)
Nov 05, 2010 39.98 40.03 39.17 39.55 9,671,481 -0.42(-1.05%)
Nov 04, 2010 40.67 40.97 39.72 39.97 13,437,404 -0.92(-2.25%)
Nov 03, 2010 40.87 41.19 40.73 40.89 6,202,738 -0.03(-0.07%)
Nov 02, 2010 41.12 41.29 40.83 40.92 5,711,686 -0.06(-0.16%)
Nov 01, 2010 40.69 41.36 40.62 40.99 5,719,056 +0.17(+0.42%)
Oct 29, 2010 40.64 41.01 40.54 40.82 4,741,477 -0.06(-0.14%)
Oct 28, 2010 40.94 41.13 40.62 40.87 5,858,703 +0.17(+0.42%)
Oct 27, 2010 40.50 40.81 40.29 40.70 7,947,851 -0.66(-1.59%)
Oct 25, 2010 41.38 41.69 41.19 41.36 7,244,950 +0.29(+0.70%)
Oct 22, 2010 41.10 41.24 40.86 41.07 5,223,564 -0.05(-0.12%)
Oct 21, 2010 41.26 41.39 40.64 41.12 6,568,193 -0.08(-0.19%)
Oct 20, 2010 41.27 41.65 40.80 41.20 8,452,822 +0.29(+0.70%)
Oct 19, 2010 41.16 41.92 40.57 40.92 12,206,736 -0.45(-1.09%)
Oct 18, 2010 40.23 41.37 40.12 41.37 14,294,972 +0.89(+2.20%)
Oct 15, 2010 39.44 40.54 39.27 40.47 15,738,569 +1.32(+3.37%)
Oct 14, 2010 39.33 39.61 38.97 39.15 12,701,795 -0.45(-1.14%)
Oct 13, 2010 39.89 40.04 39.57 39.60 11,276,920 -0.32(-0.80%)
Oct 12, 2010 39.80 40.05 39.60 39.92 8,790,817 -0.11(-0.29%)
Oct 11, 2010 40.17 40.22 39.87 40.04 6,098,343 -0.21(-0.51%)
Oct 08, 2010 40.04 40.44 39.89 40.24 6,291,539 +0.31(+0.77%)
Oct 07, 2010 39.94 40.16 38.65 39.94 8,275,828 +0.09(+0.23%)
Oct 06, 2010 39.88 40.04 39.48 39.84 6,538,277 -0.21(-0.52%)
Oct 05, 2010 39.42 40.14 39.40 40.05 7,849,255 +0.76(+1.94%)
Oct 04, 2010 39.48 39.69 39.02 39.29 6,798,239 -0.33(-0.83%)
Oct 01, 2010 39.66 39.77 39.15 39.62 6,434,312 +0.29(+0.73%)
Sep 30, 2010 39.27 39.66 39.00 39.33 8,779,326 +0.12(+0.31%)
Sep 29, 2010 39.94 39.96 38.59 39.21 11,897,333 -0.76(-1.89%)
Sep 28, 2010 39.90 40.32 39.38 39.97 6,460,687 +0.22(+0.56%)
Sep 27, 2010 39.92 40.27 39.71 39.75 6,188,593 -0.45(-1.12%)
Sep 24, 2010 39.81 40.23 39.47 40.19 7,416,750 +0.43(+1.08%)
Sep 23, 2010 39.89 40.28 39.72 39.77 6,434,028 -0.39(-0.98%)
Sep 22, 2010 39.62 40.57 39.62 40.16 7,100,050 +0.37(+0.93%)
Sep 21, 2010 39.88 39.97 39.50 39.79 7,212,485 -0.14(-0.34%)
Sep 20, 2010 39.39 40.02 39.23 39.92 8,844,897 +0.51(+1.30%)
Sep 17, 2010 39.39 39.56 39.25 39.41 9,110,655 -0.06(-0.14%)
Sep 15, 2010 38.70 39.55 38.59 39.47 7,120,192 +0.56(+1.44%)
Sep 14, 2010 38.68 39.23 38.62 38.91 8,927,445 +0.08(+0.21%)
Sep 13, 2010 39.07 39.07 38.61 38.82 8,860,403 +0.04(+0.09%)
Sep 10, 2010 38.44 38.98 38.32 38.79 6,813,534 +0.40(+1.04%)
Sep 09, 2010 38.06 38.46 37.95 38.39 7,819,840 +0.61(+1.61%)
Sep 08, 2010 37.45 37.93 37.30 37.78 6,866,905 +0.31(+0.82%)
Sep 07, 2010 37.58 37.73 37.33 37.48 3,868,733 -0.29(-0.76%)
Sep 03, 2010 37.52 37.88 37.52 37.76 7,511,624 +0.29(+0.76%)
Sep 02, 2010 37.53 37.58 37.24 37.48 4,587,018 -0.06(-0.15%)
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.