Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 39.07 39.09 38.65 39.07 83,953 +0.44(+1.14%)
Sep 30, 2010 38.63 39.76 38.17 38.63 93,861 -0.87(-2.20%)
Sep 29, 2010 39.07 39.60 39.00 39.50 45,472 +0.19(+0.48%)
Sep 28, 2010 39.01 39.34 38.25 39.31 155 +0.30(+0.78%)
Sep 27, 2010 39.07 39.19 38.58 39.00 40,447 +0.03(+0.07%)
Sep 24, 2010 38.90 39.02 38.21 38.98 89,210 +0.64(+1.68%)
Sep 23, 2010 37.92 38.56 37.85 38.33 643 +0.06(+0.15%)
Sep 22, 2010 38.32 38.76 37.90 38.27 92,514 -0.20(-0.52%)
Sep 21, 2010 38.56 39.03 38.20 38.47 37,478 -0.21(-0.54%)
Sep 20, 2010 37.52 38.80 37.39 38.68 69,412 +1.14(+3.03%)
Sep 17, 2010 37.55 37.73 37.01 37.55 118,409 -0.11(-0.30%)
Sep 15, 2010 37.34 37.77 37.34 37.66 57,693 +0.15(+0.40%)
Sep 14, 2010 37.44 37.75 37.27 37.51 65,273 +0.15(+0.41%)
Sep 13, 2010 37.39 37.62 36.95 37.36 86,783 +0.23(+0.61%)
Sep 10, 2010 36.97 37.39 36.80 37.13 45,402 +0.17(+0.46%)
Sep 09, 2010 37.19 37.33 36.35 36.96 57,903 -0.03(-0.08%)
Sep 08, 2010 36.79 37.16 36.59 36.99 83,536 +0.32(+0.88%)
Sep 07, 2010 37.45 37.46 36.52 36.67 523 -1.06(-2.81%)
Sep 03, 2010 37.86 38.19 37.59 37.73 98,283 +0.33(+0.89%)
Sep 02, 2010 37.62 37.88 37.29 37.39 260 -0.49(-1.30%)
Sep 01, 2010 36.56 37.89 36.56 37.89 86,361 +1.71(+4.74%)
Aug 31, 2010 36.12 36.38 35.53 36.17 211 +0.18(+0.50%)
Aug 30, 2010 36.08 36.32 35.93 35.99 112,618 -0.27(-0.76%)
Aug 27, 2010 36.27 36.37 34.49 36.27 92,230 +1.52(+4.39%)
Aug 26, 2010 35.43 35.50 34.61 34.74 64,315 -0.61(-1.71%)
Aug 25, 2010 34.62 35.46 34.42 35.35 363 +0.57(+1.63%)
Aug 24, 2010 35.20 35.37 33.38 34.78 1,476 -0.87(-2.44%)
Aug 23, 2010 36.46 36.54 35.63 35.65 131,107 -0.59(-1.64%)
Aug 20, 2010 35.81 36.30 35.46 36.25 77,060 +0.36(+1.00%)
Aug 19, 2010 36.75 36.96 35.76 35.89 550 -1.00(-2.71%)
Aug 18, 2010 37.07 37.27 36.65 36.89 5,703 -0.25(-0.69%)
Aug 17, 2010 37.12 37.43 36.76 37.14 877 +0.45(+1.24%)
Aug 16, 2010 36.44 36.96 36.14 36.69 67,524 +0.15(+0.41%)
Aug 13, 2010 36.54 36.97 36.04 36.54 121,713 +0.09(+0.26%)
Aug 12, 2010 36.06 36.62 35.78 36.45 219 -0.39(-1.05%)
Aug 11, 2010 37.04 37.39 36.50 36.83 126,420 -0.71(-1.89%)
Aug 10, 2010 37.93 38.20 37.46 37.54 679 -0.75(-1.95%)
Aug 09, 2010 38.50 38.66 38.11 38.29 143,361 +0.04(+0.10%)
Aug 06, 2010 38.25 38.68 37.38 38.25 129,074 +0.21(+0.55%)
Aug 05, 2010 40.89 41.00 37.80 38.04 140,584 -1.44(-3.64%)
Aug 04, 2010 38.94 39.53 38.85 39.48 115,971 +0.74(+1.90%)
Aug 03, 2010 38.85 39.59 38.71 38.74 95,179 -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.