Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 45.58 45.58 44.80 44.91 140,255 +0.24(+0.54%)
Jan 28, 2011 45.95 46.05 44.65 44.67 160,879 -1.63(-3.53%)
Jan 27, 2011 45.50 46.46 45.50 46.30 223,514 +2.46(+5.62%)
Jan 26, 2011 43.97 43.97 43.67 43.84 86,512 +0.29(+0.66%)
Jan 25, 2011 43.41 43.63 43.25 43.55 93,364 -0.35(-0.80%)
Jan 24, 2011 43.98 44.06 43.73 43.90 73,252 -0.17(-0.40%)
Jan 21, 2011 44.71 44.78 44.04 44.08 108,366 +0.04(+0.09%)
Jan 20, 2011 44.33 44.97 43.95 44.04 145,964 -1.30(-2.87%)
Jan 19, 2011 45.52 45.98 45.07 45.34 352,479 +1.39(+3.17%)
Jan 18, 2011 43.78 44.08 43.57 43.95 230,802 +1.98(+4.73%)
Jan 14, 2011 41.99 42.17 41.89 41.96 104,230 -0.63(-1.48%)
Jan 13, 2011 43.01 43.01 42.50 42.59 181,197 -1.55(-3.51%)
Jan 12, 2011 44.18 44.24 43.95 44.14 328,647 +2.14(+5.08%)
Jan 11, 2011 42.00 42.06 41.65 42.01 209,987 +1.69(+4.19%)
Jan 10, 2011 40.32 40.38 40.13 40.32 76,595 +0.27(+0.68%)
Jan 07, 2011 40.50 40.56 39.77 40.05 91,530 -0.55(-1.37%)
Jan 06, 2011 40.77 40.91 40.49 40.60 83,397 +0.43(+1.06%)
Jan 05, 2011 40.12 40.21 40.01 40.18 52,173 -0.15(-0.38%)
Jan 04, 2011 40.43 40.54 39.97 40.33 94,919 +0.02(+0.06%)
Jan 03, 2011 40.29 40.37 40.21 40.31 87,705 +0.56(+1.42%)
Dec 31, 2010 39.49 39.86 39.49 39.74 74,353 +0.53(+1.36%)
Dec 30, 2010 39.09 39.30 39.01 39.21 125,351 +0.29(+0.74%)
Dec 29, 2010 38.77 38.97 38.75 38.92 64,466 +0.06(+0.16%)
Dec 28, 2010 38.87 38.92 38.60 38.86 45,320 -0.08(-0.21%)
Dec 27, 2010 38.88 39.09 38.70 38.94 68,445 +0.14(+0.35%)
Dec 23, 2010 38.79 38.91 38.77 38.81 118,462 -0.23(-0.58%)
Dec 22, 2010 38.98 39.04 38.86 39.04 53,960 +0.03(+0.08%)
Dec 21, 2010 38.55 39.01 38.55 39.01 43,027 +0.80(+2.09%)
Dec 20, 2010 38.22 38.26 38.02 38.21 88,071 +0.36(+0.96%)
Dec 17, 2010 37.86 38.03 37.78 37.84 93,715 -0.71(-1.85%)
Dec 16, 2010 38.62 38.64 38.30 38.56 74,156 +0.17(+0.46%)
Dec 15, 2010 38.79 38.94 38.36 38.38 89,723 -0.71(-1.83%)
Dec 14, 2010 39.06 39.22 38.94 39.10 99,079 +0.27(+0.69%)
Dec 13, 2010 38.61 38.97 38.61 38.83 139,658 +0.30(+0.79%)
Dec 10, 2010 38.39 38.55 38.32 38.53 57,749 +0.22(+0.58%)
Dec 09, 2010 38.49 38.49 38.18 38.31 52,034 +0.36(+0.96%)
Dec 08, 2010 38.47 38.59 37.81 37.94 297,971 -0.74(-1.91%)
Dec 07, 2010 39.09 39.09 38.63 38.68 70,007 +0.21(+0.55%)
Dec 06, 2010 38.68 38.68 38.33 38.47 71,188 -0.50(-1.29%)
Dec 03, 2010 38.67 38.98 38.59 38.97 77,743 -0.55(-1.39%)
Dec 02, 2010 39.05 39.51 39.00 39.51 77,543 +0.36(+0.93%)
Dec 01, 2010 38.86 39.23 38.79 39.15 135,836 +1.11(+2.92%)
Nov 30, 2010 38.28 38.38 38.04 38.04 92,314 -0.79(-2.04%)
Nov 29, 2010 38.59 38.91 38.28 38.83 87,944 +0.00(+0.00%)
Nov 26, 2010 38.90 39.02 38.75 38.83 52,756 -0.63(-1.60%)
Nov 24, 2010 39.12 39.46 39.46 39.46 112,448 +0.90(+2.35%)
Nov 23, 2010 38.53 38.86 38.37 38.56 129,452 -0.56(-1.44%)
Nov 22, 2010 39.26 39.42 38.79 39.12 119,076 +0.14(+0.35%)
Nov 19, 2010 39.06 39.07 38.49 38.98 95,352 -0.20(-0.50%)
Nov 18, 2010 39.17 39.29 38.99 39.18 100,368 +0.63(+1.64%)
Nov 17, 2010 38.36 38.72 38.25 38.55 104,318 +0.05(+0.14%)
Nov 16, 2010 39.18 39.28 38.50 38.50 224,797 -0.32(-0.82%)
Nov 15, 2010 39.10 39.23 38.76 38.82 59,917 -0.14(-0.37%)
Nov 12, 2010 39.16 39.42 38.77 38.96 120,865 -1.02(-2.55%)
Nov 11, 2010 39.89 40.00 39.64 39.98 56,066 -0.02(-0.06%)
Nov 10, 2010 39.64 40.08 39.42 40.00 70,386 +0.27(+0.69%)
Nov 09, 2010 40.20 40.31 39.61 39.73 129,124 -0.52(-1.30%)
Nov 08, 2010 40.26 40.30 39.97 40.25 119,809 -0.13(-0.32%)
Nov 05, 2010 40.45 40.47 40.16 40.38 66,259 -0.07(-0.17%)
Nov 04, 2010 40.34 40.56 40.13 40.45 142,428 +0.78(+1.95%)
Nov 03, 2010 39.42 39.67 38.93 39.67 149,488 +0.31(+0.79%)
Nov 02, 2010 39.38 39.44 39.10 39.36 130,667 +0.08(+0.21%)
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.