Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 39.38 39.73 39.28 39.69 126,443 -0.82(-2.03%)
Oct 28, 2010 41.14 41.24 40.38 40.51 115,126 -0.11(-0.26%)
Oct 27, 2010 40.45 40.75 39.96 40.62 153,712 -0.51(-1.24%)
Oct 25, 2010 41.13 41.39 41.01 41.13 93,601 +0.53(+1.31%)
Oct 22, 2010 40.86 40.99 40.49 40.59 83,169 -1.08(-2.59%)
Oct 21, 2010 41.70 41.98 41.26 41.67 136,190 +0.75(+1.84%)
Oct 20, 2010 40.60 41.00 40.51 40.92 182,385 +0.55(+1.37%)
Oct 19, 2010 41.04 41.04 40.17 40.37 241,622 -1.03(-2.50%)
Oct 18, 2010 41.13 41.45 41.00 41.40 158,053 -0.10(-0.24%)
Oct 15, 2010 41.68 41.73 40.82 41.50 158,766 -0.04(-0.09%)
Oct 14, 2010 41.64 41.70 41.42 41.54 344,347 -0.53(-1.26%)
Oct 13, 2010 41.62 42.21 41.61 42.07 154,011 +0.32(+0.76%)
Oct 12, 2010 41.54 41.87 41.33 41.75 98,997 -0.21(-0.49%)
Oct 11, 2010 41.71 42.00 41.66 41.95 119,300 -0.21(-0.50%)
Oct 08, 2010 42.17 42.30 41.51 42.17 99,357 +0.23(+0.54%)
Oct 07, 2010 42.21 42.21 41.60 41.94 71,708 -0.09(-0.22%)
Oct 06, 2010 42.02 42.17 41.80 42.03 143,621 -0.61(-1.43%)
Oct 05, 2010 42.46 42.73 42.31 42.64 95,637 +0.36(+0.86%)
Oct 04, 2010 42.46 42.60 41.84 42.27 114,909 +0.49(+1.18%)
Oct 01, 2010 41.78 41.93 41.61 41.78 56,737 +0.18(+0.44%)
Sep 30, 2010 41.91 42.06 41.48 41.60 87,347 -0.50(-1.19%)
Sep 29, 2010 42.19 42.19 41.89 42.10 156,308 +0.17(+0.42%)
Sep 28, 2010 41.45 42.02 41.45 41.92 327,190 -0.64(-1.50%)
Sep 27, 2010 42.50 42.72 42.43 42.56 209,753 +0.83(+1.99%)
Sep 24, 2010 41.32 41.80 41.32 41.73 127,028 +1.55(+3.86%)
Sep 23, 2010 40.24 40.72 40.18 40.18 99,819 -0.52(-1.29%)
Sep 22, 2010 40.61 40.87 40.54 40.71 67,567 -0.08(-0.21%)
Sep 21, 2010 40.73 41.13 40.54 40.79 330,102 -1.16(-2.75%)
Sep 20, 2010 41.79 42.02 41.68 41.95 412,593 +0.24(+0.58%)
Sep 17, 2010 41.70 41.79 41.47 41.70 97,908 +0.29(+0.70%)
Sep 15, 2010 40.74 41.52 40.74 41.42 211,659 +0.24(+0.57%)
Sep 14, 2010 40.64 41.47 40.62 41.18 142,207 -0.26(-0.62%)
Sep 13, 2010 41.12 41.46 41.02 41.44 195,207 +1.54(+3.87%)
Sep 10, 2010 39.83 40.06 39.80 39.89 116,945 +0.33(+0.83%)
Sep 09, 2010 39.78 39.78 39.45 39.57 70,191 +0.14(+0.35%)
Sep 08, 2010 39.20 39.61 39.20 39.43 194,735 +0.23(+0.58%)
Sep 07, 2010 39.70 39.73 39.18 39.20 195,678 -0.43(-1.07%)
Sep 03, 2010 39.45 39.91 39.35 39.63 117,344 +0.40(+1.03%)
Sep 02, 2010 38.77 39.26 38.77 39.23 123,246 +0.49(+1.26%)
Sep 01, 2010 38.21 38.76 38.16 38.74 253,352 +1.76(+4.75%)
Aug 31, 2010 36.72 37.20 36.63 36.98 134,076 +0.46(+1.25%)
Aug 30, 2010 36.78 36.92 36.41 36.53 146,941 -0.59(-1.60%)
Aug 27, 2010 37.12 37.21 36.44 37.12 145,676 +0.30(+0.83%)
Aug 26, 2010 37.04 37.30 36.72 36.82 159,561 +0.23(+0.62%)
Aug 25, 2010 36.38 36.73 35.91 36.59 167,371 +0.05(+0.15%)
Aug 24, 2010 36.60 36.78 36.24 36.53 139,543 -0.08(-0.23%)
Aug 23, 2010 36.94 37.08 36.57 36.62 70,783 -0.62(-1.65%)
Aug 20, 2010 37.24 37.24 36.92 37.23 97,759 -0.02(-0.04%)
Aug 19, 2010 37.61 37.74 36.84 37.25 202,416 -0.21(-0.57%)
Aug 18, 2010 37.28 37.64 37.19 37.46 65,574 +0.05(+0.12%)
Aug 17, 2010 37.56 37.66 37.23 37.42 122,304 +0.27(+0.74%)
Aug 16, 2010 36.89 37.18 36.70 37.14 124,527 +0.50(+1.37%)
Aug 13, 2010 36.40 36.76 36.34 36.64 106,756 +0.10(+0.27%)
Aug 12, 2010 36.25 36.70 36.25 36.54 172,943 +0.12(+0.33%)
Aug 11, 2010 36.87 36.87 36.40 36.42 193,547 -0.88(-2.36%)
Aug 10, 2010 37.42 37.48 37.04 37.30 195,139 -0.97(-2.52%)
Aug 09, 2010 38.35 38.47 38.15 38.27 103,480 +0.17(+0.44%)
Aug 06, 2010 38.10 38.16 37.64 38.10 77,297 -0.10(-0.26%)
Aug 05, 2010 38.12 38.35 37.95 38.20 103,421 -0.47(-1.22%)
Aug 04, 2010 38.72 38.82 38.35 38.67 163,952 +0.40(+1.03%)
Aug 03, 2010 38.09 38.46 37.89 38.28 168,825 -0.75(-1.91%)
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.