Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 41.95 42.00 41.73 41.95 20,690,495 +0.78(+1.89%)
Sep 30, 2010 40.97 41.30 40.35 41.17 22,727,795 +1.17(+2.92%)
Sep 29, 2010 39.29 40.30 39.68 40.00 9,347 +0.71(+1.81%)
Sep 28, 2010 38.23 39.80 37.86 39.29 14,122 +0.58(+1.50%)
Sep 27, 2010 38.39 38.85 38.24 38.71 10,074,303 +0.25(+0.65%)
Sep 24, 2010 38.25 38.54 38.21 38.46 6,505,341 +0.33(+0.87%)
Sep 23, 2010 37.97 38.35 37.84 38.13 849 +0.04(+0.11%)
Sep 22, 2010 38.33 38.65 38.07 38.09 6,325,190 -0.50(-1.30%)
Sep 21, 2010 38.78 38.99 38.35 38.59 268 -0.09(-0.23%)
Sep 20, 2010 38.36 38.78 38.10 38.68 8,419,275 +0.65(+1.71%)
Sep 17, 2010 38.03 38.26 37.49 38.03 6,922,949 -0.15(-0.39%)
Sep 15, 2010 38.08 38.25 37.77 38.18 6,828,985 -0.34(-0.88%)
Sep 14, 2010 38.49 38.85 38.46 38.52 663 +0.17(+0.44%)
Sep 13, 2010 38.35 38.56 38.13 38.35 8,549,175 +0.13(+0.34%)
Sep 10, 2010 37.94 38.30 37.81 38.22 7,705,879 +0.20(+0.53%)
Sep 09, 2010 38.64 38.67 37.76 38.02 1,652 -0.35(-0.91%)
Sep 08, 2010 38.29 38.58 38.22 38.37 7,562 +1.18(+3.17%)
Sep 07, 2010 37.71 37.75 37.13 37.19 2,400 -0.24(-0.64%)
Sep 03, 2010 36.71 37.43 36.71 37.43 9,575,914 +0.86(+2.35%)
Sep 02, 2010 36.02 36.57 36.01 36.57 5,287 +0.41(+1.13%)
Sep 01, 2010 35.89 36.29 35.67 36.16 9,444,155 +1.25(+3.58%)
Aug 31, 2010 34.89 35.13 34.50 34.91 15,215 -0.36(-1.02%)
Aug 30, 2010 35.64 36.12 35.26 35.27 7,730,798 +0.26(+0.74%)
Aug 27, 2010 35.01 35.82 34.71 35.01 10,407,291 -0.41(-1.16%)
Aug 26, 2010 35.79 36.20 35.27 35.42 5,655 +0.17(+0.48%)
Aug 25, 2010 34.36 35.31 34.16 35.25 3,878 +0.33(+0.95%)
Aug 24, 2010 34.95 35.25 34.50 34.92 15,237 -1.20(-3.32%)
Aug 23, 2010 36.42 36.91 36.11 36.12 9,254,110 -0.28(-0.77%)
Aug 20, 2010 36.24 36.42 35.53 36.40 12,435,830 +0.16(+0.44%)
Aug 19, 2010 36.99 37.13 36.18 36.24 6,503 -1.06(-2.84%)
Aug 18, 2010 37.77 37.81 37.04 37.30 32,404 -0.75(-1.97%)
Aug 17, 2010 38.17 38.41 37.71 38.05 3,840 -0.35(-0.91%)
Aug 16, 2010 38.42 38.85 38.15 38.40 10,752,018 -0.53(-1.36%)
Aug 13, 2010 38.93 39.57 37.75 38.93 17,210,898 +0.55(+1.43%)
Aug 12, 2010 37.69 38.45 37.49 38.38 12,547,519 -0.41(-1.06%)
Aug 11, 2010 38.97 39.00 38.59 38.79 27,522 -1.14(-2.85%)
Aug 10, 2010 39.94 40.25 39.38 39.93 5,851 -0.93(-2.28%)
Aug 09, 2010 41.56 41.59 40.85 40.86 18,299,918 -0.47(-1.14%)
Aug 06, 2010 41.33 41.50 40.60 41.33 29,162,429 +0.65(+1.60%)
Aug 05, 2010 40.23 40.75 39.94 40.68 24,400,101 +1.29(+3.27%)
Aug 04, 2010 39.77 40.64 39.20 39.39 31,869 -0.61(-1.53%)
Aug 03, 2010 39.38 40.00 39.11 40.00 12,255 +0.58(+1.47%)
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.