Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 40.91 41.73 40.82 41.32 51,940 +0.35(+0.86%)
Oct 28, 2010 40.81 41.14 40.46 40.97 41,019 +0.35(+0.86%)
Oct 27, 2010 40.84 41.00 39.83 40.62 54,654 -0.37(-0.90%)
Oct 25, 2010 41.08 41.55 40.87 40.99 41,299 +0.07(+0.16%)
Oct 22, 2010 40.83 41.01 40.37 40.92 59,000 +0.18(+0.44%)
Oct 21, 2010 40.52 41.25 40.11 40.74 62,938 +0.45(+1.11%)
Oct 20, 2010 40.16 40.70 39.99 40.29 54,965 +0.36(+0.90%)
Oct 19, 2010 40.33 40.78 39.65 39.93 94,085 -0.95(-2.32%)
Oct 18, 2010 40.17 40.90 39.80 40.88 73,212 +0.92(+2.30%)
Oct 15, 2010 40.91 41.02 39.92 39.96 164,355 -0.72(-1.77%)
Oct 14, 2010 40.55 41.01 40.30 40.68 57,728 -0.03(-0.07%)
Oct 13, 2010 40.01 41.09 39.97 40.71 101,594 +0.87(+2.19%)
Oct 12, 2010 39.55 40.07 39.28 39.84 68,306 +0.10(+0.26%)
Oct 11, 2010 40.39 40.39 39.71 39.74 61,083 -0.79(-1.94%)
Oct 08, 2010 40.52 40.74 39.76 40.52 60,620 +0.59(+1.47%)
Oct 07, 2010 39.40 39.93 38.76 39.93 328 +0.66(+1.69%)
Oct 06, 2010 39.56 39.83 39.12 39.27 59,617 -0.43(-1.08%)
Oct 05, 2010 38.50 39.83 38.46 39.70 71,037 +1.53(+4.00%)
Oct 04, 2010 38.93 38.94 37.93 38.17 36,187 -0.97(-2.47%)
Oct 01, 2010 39.14 39.16 38.72 39.14 83,808 +0.44(+1.14%)
Sep 30, 2010 38.70 39.83 38.24 38.70 93,698 -0.87(-2.20%)
Sep 29, 2010 39.14 39.67 39.07 39.56 45,394 +0.19(+0.48%)
Sep 28, 2010 39.08 39.41 38.31 39.38 155 +0.30(+0.78%)
Sep 27, 2010 39.14 39.26 38.64 39.07 40,377 +0.03(+0.07%)
Sep 24, 2010 38.97 39.09 38.27 39.04 89,055 +0.64(+1.68%)
Sep 23, 2010 37.99 38.63 37.91 38.40 642 +0.06(+0.15%)
Sep 22, 2010 38.39 38.83 37.96 38.34 92,354 -0.20(-0.52%)
Sep 21, 2010 38.63 39.10 38.27 38.54 37,413 -0.21(-0.54%)
Sep 20, 2010 37.58 38.86 37.46 38.75 69,292 +1.14(+3.03%)
Sep 17, 2010 37.61 37.79 37.07 37.61 118,204 -0.11(-0.30%)
Sep 15, 2010 37.40 37.84 37.40 37.72 57,593 +0.15(+0.40%)
Sep 14, 2010 37.51 37.82 37.34 37.57 65,160 +0.15(+0.41%)
Sep 13, 2010 37.45 37.69 37.01 37.42 86,633 +0.23(+0.61%)
Sep 10, 2010 37.03 37.46 36.87 37.19 45,323 +0.17(+0.46%)
Sep 09, 2010 37.25 37.39 36.42 37.02 57,803 -0.03(-0.08%)
Sep 08, 2010 36.85 37.22 36.65 37.05 83,392 +0.32(+0.88%)
Sep 07, 2010 37.52 37.53 36.59 36.73 523 -1.06(-2.81%)
Sep 03, 2010 37.92 38.26 37.66 37.79 98,113 +0.33(+0.89%)
Sep 02, 2010 37.69 37.94 37.36 37.46 260 -0.49(-1.30%)
Sep 01, 2010 36.62 37.95 36.62 37.95 86,211 +1.72(+4.74%)
Aug 31, 2010 36.18 36.44 35.59 36.24 210 +0.18(+0.50%)
Aug 30, 2010 36.14 36.38 35.99 36.06 112,423 -0.28(-0.76%)
Aug 27, 2010 36.33 36.44 34.55 36.33 92,070 +1.53(+4.39%)
Aug 26, 2010 35.50 35.56 34.67 34.80 64,203 -0.61(-1.71%)
Aug 25, 2010 34.68 35.52 34.48 35.41 362 +0.57(+1.63%)
Aug 24, 2010 35.26 35.43 33.44 34.84 1,474 -0.87(-2.44%)
Aug 23, 2010 36.52 36.60 35.70 35.71 130,880 -0.60(-1.64%)
Aug 20, 2010 35.88 36.37 35.53 36.31 76,927 +0.36(+1.00%)
Aug 19, 2010 36.81 37.02 35.82 35.95 549 -1.00(-2.71%)
Aug 18, 2010 37.13 37.34 36.72 36.95 5,694 -0.26(-0.69%)
Aug 17, 2010 37.18 37.49 36.82 37.21 876 +0.45(+1.24%)
Aug 16, 2010 36.50 37.02 36.21 36.76 67,407 +0.15(+0.41%)
Aug 13, 2010 36.60 37.04 36.10 36.60 121,502 +0.09(+0.26%)
Aug 12, 2010 36.12 36.68 35.85 36.51 218 -0.39(-1.05%)
Aug 11, 2010 37.11 37.46 36.57 36.90 126,202 -0.71(-1.89%)
Aug 10, 2010 37.99 38.27 37.52 37.61 678 -0.75(-1.95%)
Aug 09, 2010 38.56 38.73 38.17 38.35 143,112 +0.04(+0.10%)
Aug 06, 2010 38.32 38.75 37.45 38.32 128,850 +0.21(+0.55%)
Aug 05, 2010 40.97 41.07 37.86 38.11 140,341 -1.44(-3.64%)
Aug 04, 2010 39.01 39.60 38.92 39.55 115,770 +0.74(+1.90%)
Aug 03, 2010 38.92 39.66 38.78 38.81 95,014 -0.31(-0.80%)
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.