Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 45.89 45.89 44.64 44.64 92,684 -1.25(-2.72%)
Dec 30, 2010 45.64 46.26 45.64 45.89 45,584 +0.12(+0.27%)
Dec 29, 2010 45.79 45.96 45.67 45.76 39,136 +0.03(+0.06%)
Dec 28, 2010 45.87 45.87 45.58 45.73 41,102 -0.10(-0.23%)
Dec 27, 2010 45.79 45.97 45.28 45.84 60,570 +0.10(+0.23%)
Dec 23, 2010 45.82 46.07 45.56 45.73 76,800 -0.07(-0.14%)
Dec 22, 2010 46.11 46.19 45.66 45.80 43,104 -0.27(-0.58%)
Dec 21, 2010 46.21 46.48 45.91 46.07 51,491 -0.09(-0.18%)
Dec 20, 2010 46.72 46.78 46.05 46.15 76,942 -0.57(-1.22%)
Dec 17, 2010 46.80 46.96 46.34 46.72 162,405 -0.37(-0.78%)
Dec 16, 2010 46.82 47.23 46.54 47.09 66,323 +0.25(+0.53%)
Dec 15, 2010 46.36 47.95 46.36 46.84 131,861 +0.33(+0.71%)
Dec 14, 2010 46.16 46.82 45.85 46.51 70,476 +0.62(+1.34%)
Dec 13, 2010 45.35 46.17 44.90 45.90 71,813 +0.60(+1.32%)
Dec 10, 2010 45.08 45.34 44.67 45.30 69,926 +0.26(+0.57%)
Dec 09, 2010 45.29 45.69 44.61 45.04 113,086 -0.17(-0.38%)
Dec 08, 2010 45.82 45.98 44.83 45.21 77,092 -0.66(-1.44%)
Dec 07, 2010 46.45 46.45 45.65 45.88 56,774 +0.08(+0.17%)
Dec 06, 2010 45.40 45.93 44.91 45.80 52,385 +0.26(+0.56%)
Dec 03, 2010 45.03 45.82 44.79 45.55 54,098 +0.40(+0.88%)
Dec 02, 2010 45.14 45.39 44.89 45.15 80,907 -0.01(-0.02%)
Dec 01, 2010 43.92 45.24 43.92 45.16 90,893 +1.96(+4.54%)
Nov 30, 2010 42.97 43.33 42.45 43.20 110,290 -0.26(-0.59%)
Nov 29, 2010 43.36 43.59 42.35 43.45 45,860 -0.17(-0.39%)
Nov 26, 2010 43.55 44.07 43.45 43.62 17,864 -0.26(-0.58%)
Nov 24, 2010 42.46 43.88 43.88 43.88 41,270 +1.78(+4.23%)
Nov 23, 2010 42.00 42.20 41.30 42.10 56,262 -0.41(-0.96%)
Nov 22, 2010 41.85 42.74 41.65 42.51 67,580 +0.45(+1.08%)
Nov 19, 2010 41.90 42.36 41.79 42.05 51,752 +0.05(+0.11%)
Nov 18, 2010 41.30 42.28 41.15 42.01 62,242 +1.21(+2.97%)
Nov 17, 2010 40.71 41.10 40.56 40.79 45,146 +0.24(+0.58%)
Nov 16, 2010 40.98 41.47 40.24 40.56 75,364 -0.82(-1.99%)
Nov 15, 2010 41.29 41.79 40.90 41.38 46,268 +0.14(+0.34%)
Nov 12, 2010 41.31 42.00 41.23 41.24 55,542 -0.49(-1.18%)
Nov 11, 2010 42.32 42.32 41.73 41.73 56,417 -0.99(-2.33%)
Nov 10, 2010 42.30 42.89 41.75 42.72 64,672 +0.61(+1.44%)
Nov 09, 2010 42.66 42.72 41.86 42.12 41,559 -0.32(-0.76%)
Nov 08, 2010 42.76 42.77 42.08 42.44 70,219 -0.81(-1.88%)
Nov 05, 2010 42.93 43.36 42.54 43.25 56,399 +0.24(+0.55%)
Nov 04, 2010 42.16 43.06 42.16 43.02 66,167 +1.50(+3.60%)
Nov 03, 2010 42.29 42.36 40.93 41.52 84,011 -0.77(-1.81%)
Nov 02, 2010 41.86 42.43 41.59 42.29 66,041 +0.74(+1.78%)
Nov 01, 2010 41.30 41.75 41.05 41.55 66,843 +0.30(+0.73%)
Oct 29, 2010 40.84 41.65 40.75 41.25 52,030 +0.35(+0.86%)
Oct 28, 2010 40.74 41.07 40.39 40.90 41,090 +0.35(+0.86%)
Oct 27, 2010 40.77 40.93 39.76 40.55 54,749 -0.37(-0.90%)
Oct 25, 2010 41.01 41.47 40.80 40.92 41,371 +0.07(+0.16%)
Oct 22, 2010 40.76 40.94 40.30 40.85 59,102 +0.18(+0.44%)
Oct 21, 2010 40.45 41.18 40.05 40.67 63,047 +0.44(+1.11%)
Oct 20, 2010 40.09 40.63 39.92 40.23 55,060 +0.36(+0.90%)
Oct 19, 2010 40.26 40.71 39.58 39.87 94,248 -0.95(-2.32%)
Oct 18, 2010 40.10 40.83 39.73 40.81 73,339 +0.92(+2.30%)
Oct 15, 2010 40.84 40.94 39.85 39.89 164,640 -0.72(-1.77%)
Oct 14, 2010 40.48 40.94 40.23 40.61 57,828 -0.03(-0.07%)
Oct 13, 2010 39.94 41.02 39.90 40.64 101,770 +0.87(+2.19%)
Oct 12, 2010 39.48 40.00 39.21 39.77 68,425 +0.10(+0.26%)
Oct 11, 2010 40.32 40.32 39.64 39.67 61,189 -0.79(-1.94%)
Oct 08, 2010 40.45 40.67 39.70 40.45 60,725 +0.59(+1.47%)
Oct 07, 2010 39.34 39.87 38.69 39.87 329 +0.66(+1.69%)
Oct 06, 2010 39.50 39.76 39.05 39.20 59,721 -0.43(-1.07%)
Oct 05, 2010 38.44 39.76 38.40 39.63 71,161 +1.52(+4.00%)
Oct 04, 2010 38.86 38.87 37.87 38.10 36,250 -0.97(-2.47%)
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.