Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 42.77 43.25 42.27 42.83 7,396 -0.36(-0.83%)
Aug 30, 2010 43.82 43.86 42.96 43.18 1,057,446 -0.64(-1.45%)
Aug 27, 2010 43.82 43.88 42.64 43.82 1,356,878 +0.56(+1.28%)
Aug 26, 2010 43.79 44.18 43.14 43.26 1,401,657 -0.31(-0.72%)
Aug 25, 2010 42.56 43.69 42.47 43.58 2,196,549 +0.88(+2.06%)
Aug 24, 2010 42.99 43.15 42.27 42.70 253 -0.73(-1.67%)
Aug 23, 2010 43.56 43.79 43.26 43.43 1,487,663 -0.01(-0.02%)
Aug 20, 2010 41.16 43.63 42.91 43.43 2,131,187 -0.27(-0.61%)
Aug 19, 2010 44.89 44.89 43.64 43.70 253 -1.17(-2.61%)
Aug 18, 2010 44.40 45.06 44.10 44.88 1,826,725 +0.40(+0.91%)
Aug 17, 2010 44.29 44.83 43.98 44.47 1,891,770 +0.60(+1.37%)
Aug 16, 2010 43.91 44.00 43.44 43.87 1,133,945 -0.30(-0.67%)
Aug 13, 2010 44.17 44.35 43.49 44.17 1,295,594 +0.02(+0.04%)
Aug 12, 2010 43.05 44.34 42.98 44.15 2,612,638 +0.34(+0.78%)
Aug 11, 2010 44.73 44.73 43.17 43.81 202 -1.57(-3.45%)
Aug 10, 2010 44.93 45.62 44.56 45.38 1,876,359 -0.03(-0.06%)
Aug 09, 2010 45.61 45.88 45.24 45.40 1,404,728 +0.09(+0.20%)
Aug 06, 2010 45.31 45.47 44.35 45.31 1,855,054 +0.57(+1.28%)
Aug 05, 2010 44.37 45.11 44.19 44.74 2,674,315 +0.22(+0.50%)
Aug 04, 2010 43.86 44.55 43.79 44.52 1,686,422 +0.74(+1.70%)
Aug 03, 2010 43.52 44.31 43.22 43.77 1,987,132 +0.14(+0.33%)
Aug 02, 2010 43.35 43.72 42.36 43.63 3,444,257 +1.53(+3.64%)
Jul 30, 2010 42.10 42.86 40.88 42.10 3,744,844 +0.76(+1.84%)
Jul 29, 2010 41.26 41.73 40.61 41.34 2,191,623 -0.41(-0.99%)
Jul 28, 2010 41.75 41.81 40.79 41.75 151 +0.00(+0.00%)
Jul 27, 2010 41.75 42.34 41.70 41.75 202 -0.25(-0.60%)
Jul 26, 2010 41.23 42.01 41.23 42.00 987,793 +0.80(+1.93%)
Jul 23, 2010 41.39 41.63 40.72 41.21 1,631,504 -0.28(-0.67%)
Jul 22, 2010 41.46 42.15 41.22 41.48 1,433,535 +0.56(+1.36%)
Jul 21, 2010 41.64 41.82 40.67 40.93 1,485,464 -0.71(-1.70%)
Jul 20, 2010 41.63 42.03 40.79 41.63 2,153,718 -0.02(-0.04%)
Jul 19, 2010 40.88 41.97 40.97 41.65 1,705,531 +0.77(+1.88%)
Jul 16, 2010 40.88 42.16 40.78 40.88 1,887,265 -1.07(-2.54%)
Jul 15, 2010 41.91 42.50 41.65 41.95 2,338,554 -0.03(-0.06%)
Jul 14, 2010 41.31 42.02 41.02 41.98 1,384,382 +0.47(+1.12%)
Jul 13, 2010 41.43 41.73 41.06 41.51 1,630,896 +0.39(+0.96%)
Jul 12, 2010 41.23 41.31 40.80 41.12 1,906,879 -0.25(-0.61%)
Jul 09, 2010 41.37 41.44 40.87 41.37 1,414,541 +0.23(+0.57%)
Jul 08, 2010 41.00 41.50 40.82 41.13 1,561,439 +0.49(+1.21%)
Jul 07, 2010 39.95 40.74 39.74 40.64 2,152,189 +0.83(+2.09%)
Jul 06, 2010 40.17 40.51 39.37 39.81 651 +0.11(+0.27%)
Jul 02, 2010 39.70 40.12 39.41 39.70 1,433,597 -0.22(-0.56%)
Jul 01, 2010 40.75 40.78 39.03 39.92 2,588,747 -0.97(-2.36%)
Jun 30, 2010 41.06 41.49 40.78 40.89 413 -0.23(-0.57%)
Jun 29, 2010 42.19 42.52 40.95 41.12 2,119,738 -1.94(-4.51%)
Jun 25, 2010 43.07 43.40 42.54 43.07 2,840,533 +0.16(+0.38%)
Jun 24, 2010 43.49 43.90 42.78 42.91 1,417,686 -0.64(-1.48%)
Jun 23, 2010 43.11 43.90 42.68 43.55 2,136,372 +0.21(+0.48%)
Jun 22, 2010 44.07 44.40 43.28 43.35 1,765,247 -0.76(-1.73%)
Jun 21, 2010 44.58 44.91 43.90 44.11 1,533,464 +0.01(+0.02%)
Jun 18, 2010 44.10 44.38 43.72 44.10 1,741,169 -0.21(-0.48%)
Jun 17, 2010 43.88 44.31 43.72 44.31 2,092,768 +0.59(+1.35%)
Jun 16, 2010 43.51 43.97 43.42 43.72 2,830,312 -0.13(-0.31%)
Jun 15, 2010 43.20 43.86 43.03 43.86 1,773,732 +0.79(+1.83%)
Jun 14, 2010 43.17 43.58 43.01 43.07 1,375,225 +0.13(+0.31%)
Jun 11, 2010 41.99 42.93 41.47 42.93 1,918,210 +0.61(+1.44%)
Jun 10, 2010 42.32 42.44 41.65 42.32 1,884,380 +0.38(+0.92%)
Jun 09, 2010 41.99 42.50 41.72 41.94 2,405,957 +0.19(+0.45%)
Jun 08, 2010 41.76 42.21 41.11 41.75 1,991,867 +0.04(+0.09%)
Jun 07, 2010 42.66 43.16 40.95 41.72 3,879,871 -0.72(-1.69%)
Jun 04, 2010 42.43 44.12 42.28 42.43 3,850,764 -0.75(-1.74%)
Jun 03, 2010 42.55 43.34 42.37 43.18 1,549,799 +0.72(+1.69%)
Jun 02, 2010 40.87 42.47 40.77 42.47 8,620 +1.71(+4.20%)
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.